Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.34 | 10.57 | 10.01 | 10.27 | 3,180,722 | +0.03(+0.33%) |
Jan 28, 2016 | 10.45 | 10.49 | 9.898 | 10.23 | 4,766,598 | +0.21(+2.08%) |
Jan 27, 2016 | 10.11 | 10.32 | 9.572 | 10.02 | 5,360,214 | -0.17(-1.64%) |
Jan 26, 2016 | 10.36 | 10.42 | 9.964 | 10.19 | 5,913,129 | +0.05(+0.49%) |
Jan 25, 2016 | 10.23 | 10.47 | 10.13 | 10.14 | 3,085,475 | -0.38(-3.57%) |
Jan 22, 2016 | 10.47 | 10.71 | 10.41 | 10.52 | 3,640,649 | +0.60(+6.07%) |
Jan 21, 2016 | 9.664 | 10.14 | 9.530 | 9.914 | 3,760,852 | +0.38(+4.03%) |
Jan 20, 2016 | 9.564 | 9.714 | 8.987 | 9.530 | 3,698,802 | -0.34(-3.47%) |
Jan 19, 2016 | 9.848 | 9.981 | 9.630 | 9.873 | 3,395,478 | +0.03(+0.25%) |
Jan 15, 2016 | 9.413 | 9.848 | 9.848 | 9.848 | 2,192,534 | -0.20(-2.00%) |
Jan 14, 2016 | 9.488 | 10.10 | 9.338 | 10.05 | 2,946,636 | +0.53(+5.62%) |
Jan 13, 2016 | 9.831 | 10.10 | 9.363 | 9.513 | 2,994,631 | -0.18(-1.89%) |
Jan 12, 2016 | 9.722 | 9.747 | 9.388 | 9.697 | 3,395,602 | +0.13(+1.31%) |
Jan 11, 2016 | 9.739 | 9.764 | 9.346 | 9.572 | 4,450,500 | -0.17(-1.72%) |
Jan 08, 2016 | 9.906 | 9.948 | 9.589 | 9.739 | 4,959,513 | -0.13(-1.35%) |
Jan 07, 2016 | 10.03 | 10.17 | 9.789 | 9.873 | 3,757,294 | -0.43(-4.14%) |
Jan 06, 2016 | 10.01 | 10.33 | 9.981 | 10.30 | 3,832,724 | -0.06(-0.56%) |
Jan 05, 2016 | 10.34 | 10.43 | 10.16 | 10.36 | 2,040,397 | -0.03(-0.24%) |
Jan 04, 2016 | 10.47 | 10.53 | 10.15 | 10.38 | 3,151,160 | -0.16(-1.51%) |
Dec 31, 2015 | 10.42 | 10.54 | 10.54 | 10.54 | 1,885,437 | +0.08(+0.80%) |
Dec 30, 2015 | 10.52 | 10.72 | 10.39 | 10.46 | 1,697,754 | -0.26(-2.42%) |
Dec 29, 2015 | 10.77 | 10.89 | 10.65 | 10.72 | 2,097,929 | +0.18(+1.66%) |
Dec 28, 2015 | 10.68 | 10.77 | 10.52 | 10.54 | 1,439,381 | -0.32(-2.92%) |
Dec 24, 2015 | 10.86 | 10.86 | 10.86 | 10.86 | 1,258,794 | +0.00(+0.00%) |
Dec 23, 2015 | 10.65 | 10.97 | 10.61 | 10.86 | 1,975,822 | +0.45(+4.33%) |
Dec 22, 2015 | 10.29 | 10.47 | 10.11 | 10.41 | 1,939,464 | +0.13(+1.22%) |
Dec 21, 2015 | 10.48 | 10.62 | 10.21 | 10.28 | 1,858,540 | -0.23(-2.15%) |
Dec 18, 2015 | 10.38 | 10.82 | 10.38 | 10.51 | 2,306,060 | +0.05(+0.48%) |
Dec 17, 2015 | 10.60 | 10.64 | 10.28 | 10.46 | 2,207,334 | -0.18(-1.73%) |
Dec 16, 2015 | 10.68 | 10.79 | 10.44 | 10.64 | 1,888,559 | -0.16(-1.47%) |
Dec 15, 2015 | 10.62 | 10.94 | 10.58 | 10.80 | 1,897,527 | +0.32(+3.03%) |
Dec 14, 2015 | 10.52 | 10.61 | 10.23 | 10.48 | 2,624,379 | -0.11(-1.03%) |
Dec 11, 2015 | 10.92 | 10.94 | 10.57 | 10.59 | 2,238,833 | -0.52(-4.66%) |
Dec 10, 2015 | 11.16 | 11.50 | 11.04 | 11.11 | 3,550,272 | -0.25(-2.18%) |
Dec 09, 2015 | 11.35 | 11.77 | 11.20 | 11.36 | 2,166,620 | +0.06(+0.51%) |
Dec 08, 2015 | 10.97 | 11.43 | 10.80 | 11.30 | 2,581,377 | +0.08(+0.74%) |
Dec 07, 2015 | 11.53 | 11.53 | 11.15 | 11.22 | 1,866,915 | -0.62(-5.23%) |
Dec 04, 2015 | 12.04 | 12.12 | 11.74 | 11.84 | 2,113,824 | -0.43(-3.50%) |
Dec 03, 2015 | 12.29 | 12.46 | 12.21 | 12.26 | 1,889,688 | +0.11(+0.88%) |
Dec 02, 2015 | 12.32 | 12.36 | 12.02 | 12.16 | 2,579,562 | -0.31(-2.51%) |
Dec 01, 2015 | 12.30 | 12.69 | 12.30 | 12.47 | 2,820,319 | +0.26(+2.09%) |
Nov 30, 2015 | 12.21 | 12.36 | 12.12 | 12.21 | 2,601,920 | +0.04(+0.34%) |
Nov 27, 2015 | 12.12 | 12.29 | 12.03 | 12.17 | 795,976 | -0.16(-1.27%) |
Nov 25, 2015 | 12.49 | 12.33 | 12.33 | 12.33 | 2,064,181 | -0.26(-2.10%) |
Nov 24, 2015 | 12.45 | 12.90 | 12.43 | 12.59 | 3,515,298 | +0.28(+2.28%) |
Nov 23, 2015 | 11.92 | 12.44 | 11.84 | 12.31 | 2,408,130 | +0.22(+1.84%) |
Nov 20, 2015 | 12.50 | 12.57 | 12.06 | 12.09 | 2,539,427 | -0.36(-2.92%) |
Nov 19, 2015 | 12.73 | 12.87 | 12.40 | 12.45 | 1,648,285 | -0.35(-2.71%) |
Nov 18, 2015 | 12.75 | 12.87 | 12.54 | 12.80 | 2,338,330 | +0.17(+1.37%) |
Nov 17, 2015 | 12.62 | 12.86 | 12.40 | 12.63 | 1,950,831 | -0.04(-0.33%) |
Nov 16, 2015 | 12.10 | 12.69 | 11.97 | 12.67 | 2,513,640 | +0.58(+4.78%) |
Nov 13, 2015 | 11.93 | 12.30 | 11.82 | 12.09 | 2,204,361 | +0.09(+0.76%) |
Nov 12, 2015 | 12.21 | 12.53 | 11.99 | 12.00 | 2,197,692 | -0.49(-3.90%) |
Nov 11, 2015 | 12.78 | 12.79 | 12.38 | 12.49 | 1,685,130 | -0.29(-2.26%) |
Nov 10, 2015 | 12.87 | 13.03 | 12.68 | 12.78 | 2,231,320 | -0.21(-1.59%) |
Nov 09, 2015 | 13.15 | 13.35 | 12.87 | 12.98 | 2,057,082 | -0.16(-1.19%) |
Nov 06, 2015 | 13.12 | 13.33 | 13.06 | 13.14 | 1,819,629 | -0.17(-1.24%) |
Nov 05, 2015 | 13.19 | 13.55 | 13.16 | 13.30 | 2,793,859 | +0.00(+0.00%) |
Nov 04, 2015 | 13.58 | 13.71 | 13.24 | 13.30 | 3,297,525 | -0.35(-2.54%) |
Nov 03, 2015 | 12.97 | 13.76 | 12.97 | 13.65 | 3,775,213 | +0.73(+5.69%) |