Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.49 | 11.60 | 11.43 | 11.52 | 130,393 | +0.13(+1.16%) |
Jan 28, 2016 | 11.20 | 11.52 | 11.13 | 11.39 | 516,735 | +0.13(+1.18%) |
Jan 27, 2016 | 10.77 | 11.26 | 10.60 | 11.26 | 203,493 | +0.49(+4.51%) |
Jan 26, 2016 | 10.63 | 11.10 | 10.44 | 10.77 | 222,726 | +0.14(+1.32%) |
Jan 25, 2016 | 10.99 | 11.11 | 10.60 | 10.63 | 104,426 | -0.38(-3.48%) |
Jan 22, 2016 | 11.04 | 11.21 | 10.84 | 11.01 | 431,744 | +0.19(+1.77%) |
Jan 21, 2016 | 10.58 | 11.17 | 10.34 | 10.82 | 147,307 | +0.15(+1.45%) |
Jan 20, 2016 | 10.76 | 10.76 | 10.33 | 10.67 | 218,279 | -0.25(-2.29%) |
Jan 19, 2016 | 11.41 | 11.41 | 10.76 | 10.92 | 118,273 | -0.42(-3.70%) |
Jan 15, 2016 | 11.00 | 11.34 | 11.34 | 11.34 | 199,950 | -0.01(-0.13%) |
Jan 14, 2016 | 11.49 | 11.55 | 11.12 | 11.35 | 125,341 | -0.15(-1.28%) |
Jan 13, 2016 | 11.59 | 11.68 | 11.46 | 11.50 | 230,499 | -0.07(-0.57%) |
Jan 12, 2016 | 11.56 | 11.73 | 11.33 | 11.57 | 113,340 | +0.08(+0.71%) |
Jan 11, 2016 | 11.73 | 11.76 | 11.38 | 11.48 | 113,573 | -0.12(-1.02%) |
Jan 08, 2016 | 11.79 | 11.82 | 11.43 | 11.60 | 174,822 | -0.10(-0.82%) |
Jan 07, 2016 | 11.81 | 11.96 | 11.54 | 11.70 | 186,810 | -0.30(-2.52%) |
Jan 06, 2016 | 11.86 | 12.04 | 11.85 | 12.00 | 153,481 | -0.01(-0.12%) |
Jan 05, 2016 | 11.59 | 12.10 | 11.59 | 12.01 | 322,670 | +0.47(+4.08%) |
Jan 04, 2016 | 11.63 | 11.89 | 11.44 | 11.54 | 136,849 | -0.29(-2.43%) |
Dec 31, 2015 | 12.04 | 11.83 | 11.83 | 11.83 | 207,014 | -0.40(-3.25%) |
Dec 30, 2015 | 12.07 | 12.24 | 11.88 | 12.23 | 140,483 | +0.06(+0.48%) |
Dec 29, 2015 | 12.21 | 12.24 | 11.93 | 12.17 | 128,210 | -0.01(-0.12%) |
Dec 28, 2015 | 12.32 | 12.39 | 11.93 | 12.18 | 109,354 | -0.21(-1.72%) |
Dec 24, 2015 | 12.20 | 12.40 | 12.40 | 12.40 | 70,227 | +0.16(+1.32%) |
Dec 23, 2015 | 12.24 | 12.49 | 12.17 | 12.24 | 79,886 | +0.14(+1.16%) |
Dec 22, 2015 | 12.33 | 12.40 | 11.98 | 12.10 | 128,026 | -0.28(-2.26%) |
Dec 21, 2015 | 12.00 | 12.52 | 11.89 | 12.38 | 256,479 | +0.36(+3.00%) |
Dec 18, 2015 | 12.04 | 12.26 | 11.94 | 12.01 | 360,624 | -0.10(-0.79%) |
Dec 17, 2015 | 11.71 | 12.49 | 11.65 | 12.11 | 187,130 | +0.48(+4.11%) |
Dec 16, 2015 | 11.61 | 11.70 | 11.43 | 11.63 | 197,117 | -0.01(-0.06%) |
Dec 15, 2015 | 11.66 | 11.87 | 11.59 | 11.64 | 521,063 | +0.04(+0.38%) |
Dec 14, 2015 | 11.47 | 11.72 | 11.47 | 11.59 | 216,975 | +0.07(+0.64%) |
Dec 11, 2015 | 11.59 | 11.64 | 11.15 | 11.52 | 321,923 | -0.29(-2.49%) |
Dec 10, 2015 | 11.93 | 12.10 | 11.62 | 11.82 | 367,265 | -0.21(-1.71%) |
Dec 09, 2015 | 11.88 | 12.19 | 11.67 | 12.02 | 227,214 | +0.13(+1.05%) |
Dec 08, 2015 | 11.76 | 12.03 | 11.71 | 11.90 | 174,583 | -0.02(-0.19%) |
Dec 07, 2015 | 12.30 | 12.48 | 11.81 | 11.92 | 213,102 | -0.32(-2.65%) |
Dec 04, 2015 | 12.32 | 12.49 | 11.96 | 12.24 | 175,081 | -0.16(-1.31%) |
Dec 03, 2015 | 12.53 | 12.66 | 12.21 | 12.40 | 257,701 | -0.09(-0.71%) |
Dec 02, 2015 | 12.74 | 12.88 | 12.49 | 12.49 | 324,984 | -0.15(-1.22%) |
Dec 01, 2015 | 12.76 | 12.88 | 12.61 | 12.65 | 292,330 | -0.04(-0.29%) |
Nov 30, 2015 | 12.77 | 12.85 | 12.57 | 12.68 | 268,161 | -0.20(-1.54%) |
Nov 27, 2015 | 12.74 | 12.93 | 12.68 | 12.88 | 112,930 | +0.26(+2.04%) |
Nov 25, 2015 | 13.05 | 12.63 | 12.63 | 12.63 | 395,419 | -0.54(-4.08%) |
Nov 24, 2015 | 13.24 | 13.63 | 13.07 | 13.16 | 482,404 | -0.23(-1.70%) |
Nov 23, 2015 | 14.59 | 14.72 | 13.25 | 13.39 | 399,870 | -0.54(-3.91%) |
Nov 20, 2015 | 13.74 | 14.46 | 13.54 | 13.94 | 637,905 | +0.30(+2.21%) |
Nov 19, 2015 | 13.63 | 13.73 | 13.44 | 13.63 | 275,850 | -0.03(-0.22%) |
Nov 18, 2015 | 13.46 | 13.80 | 13.40 | 13.66 | 328,647 | +0.27(+1.98%) |
Nov 17, 2015 | 13.62 | 13.88 | 13.29 | 13.40 | 378,314 | -0.22(-1.62%) |
Nov 16, 2015 | 13.19 | 13.72 | 12.99 | 13.62 | 273,719 | +0.38(+2.89%) |
Nov 13, 2015 | 13.43 | 13.67 | 13.19 | 13.24 | 210,991 | -0.29(-2.18%) |
Nov 12, 2015 | 13.30 | 13.78 | 13.20 | 13.53 | 297,375 | -0.01(-0.11%) |
Nov 11, 2015 | 13.68 | 13.68 | 13.19 | 13.55 | 325,694 | +0.02(+0.16%) |
Nov 10, 2015 | 13.41 | 13.61 | 13.10 | 13.52 | 226,172 | +0.01(+0.11%) |
Nov 09, 2015 | 13.62 | 13.77 | 13.44 | 13.51 | 148,094 | -0.16(-1.18%) |
Nov 06, 2015 | 13.63 | 13.88 | 13.42 | 13.67 | 72,939 | -0.13(-0.91%) |
Nov 05, 2015 | 13.91 | 14.12 | 13.60 | 13.80 | 139,101 | -0.12(-0.85%) |
Nov 04, 2015 | 14.73 | 14.73 | 13.52 | 13.91 | 426,099 | -0.80(-5.45%) |
Nov 03, 2015 | 14.58 | 14.79 | 13.71 | 14.72 | 465,440 | +0.07(+0.50%) |