Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.43 | 12.51 | 12.39 | 12.50 | 4,456,765 | +0.17(+1.38%) |
Jan 28, 2016 | 12.43 | 12.45 | 12.23 | 12.33 | 4,811,260 | +0.22(+1.81%) |
Jan 27, 2016 | 12.24 | 12.36 | 12.02 | 12.11 | 5,143,544 | -0.13(-1.10%) |
Jan 26, 2016 | 12.11 | 12.26 | 12.09 | 12.25 | 4,423,241 | +0.24(+2.01%) |
Jan 25, 2016 | 12.14 | 12.20 | 12.00 | 12.01 | 5,471,505 | -0.19(-1.57%) |
Jan 22, 2016 | 12.22 | 12.28 | 12.14 | 12.20 | 3,675,954 | +0.22(+1.83%) |
Jan 21, 2016 | 11.77 | 12.06 | 11.67 | 11.98 | 7,384,021 | +0.23(+1.93%) |
Jan 20, 2016 | 11.67 | 11.85 | 11.40 | 11.75 | 9,962,650 | -0.04(-0.36%) |
Jan 19, 2016 | 11.92 | 11.93 | 11.69 | 11.80 | 10,723,025 | +0.28(+2.40%) |
Jan 15, 2016 | 11.54 | 11.52 | 11.52 | 11.52 | 9,224,061 | -0.65(-5.36%) |
Jan 14, 2016 | 12.01 | 12.27 | 11.90 | 12.17 | 7,453,260 | +0.25(+2.08%) |
Jan 13, 2016 | 12.23 | 12.27 | 11.87 | 11.92 | 5,734,688 | -0.21(-1.75%) |
Jan 12, 2016 | 12.16 | 12.22 | 11.99 | 12.14 | 3,400,499 | +0.07(+0.59%) |
Jan 11, 2016 | 12.16 | 12.18 | 11.90 | 12.06 | 5,380,116 | +0.10(+0.83%) |
Jan 08, 2016 | 12.16 | 12.19 | 11.95 | 11.97 | 5,608,266 | -0.18(-1.46%) |
Jan 07, 2016 | 12.16 | 12.35 | 12.09 | 12.14 | 7,778,428 | -0.54(-4.25%) |
Jan 06, 2016 | 12.64 | 12.73 | 12.62 | 12.68 | 4,925,127 | -0.38(-2.88%) |
Jan 05, 2016 | 13.08 | 13.09 | 12.92 | 13.06 | 6,734,760 | -0.20(-1.50%) |
Jan 04, 2016 | 13.26 | 13.27 | 13.10 | 13.26 | 4,957,094 | -0.18(-1.37%) |
Dec 31, 2015 | 13.54 | 13.44 | 13.44 | 13.44 | 3,598,436 | -0.14(-1.04%) |
Dec 30, 2015 | 13.62 | 13.67 | 13.57 | 13.58 | 2,992,804 | -0.03(-0.21%) |
Dec 29, 2015 | 13.57 | 13.65 | 13.56 | 13.61 | 3,838,984 | +0.36(+2.73%) |
Dec 28, 2015 | 13.25 | 13.26 | 13.18 | 13.25 | 3,221,758 | -0.03(-0.21%) |
Dec 24, 2015 | 13.31 | 13.28 | 13.28 | 13.28 | 1,868,201 | +0.01(+0.05%) |
Dec 23, 2015 | 13.14 | 13.27 | 13.12 | 13.27 | 3,223,785 | +0.24(+1.85%) |
Dec 22, 2015 | 12.97 | 13.04 | 12.92 | 13.03 | 4,215,952 | +0.10(+0.77%) |
Dec 21, 2015 | 12.95 | 12.99 | 12.84 | 12.93 | 4,606,301 | +0.16(+1.22%) |
Dec 18, 2015 | 12.79 | 12.88 | 12.76 | 12.77 | 6,217,920 | +0.15(+1.20%) |
Dec 17, 2015 | 12.85 | 12.85 | 12.62 | 12.62 | 8,776,419 | -0.23(-1.82%) |
Dec 16, 2015 | 12.65 | 12.89 | 12.65 | 12.86 | 6,163,222 | +0.36(+2.87%) |
Dec 15, 2015 | 12.51 | 12.53 | 12.42 | 12.50 | 4,012,067 | +0.02(+0.17%) |
Dec 14, 2015 | 12.46 | 12.51 | 12.34 | 12.48 | 8,052,541 | +0.01(+0.06%) |
Dec 11, 2015 | 12.62 | 12.64 | 12.44 | 12.47 | 4,445,359 | -0.36(-2.79%) |
Dec 10, 2015 | 12.83 | 12.93 | 12.81 | 12.83 | 2,953,382 | +0.01(+0.05%) |
Dec 09, 2015 | 12.88 | 12.98 | 12.70 | 12.82 | 5,034,171 | -0.02(-0.16%) |
Dec 08, 2015 | 12.81 | 12.93 | 12.77 | 12.84 | 3,261,289 | -0.26(-2.00%) |
Dec 07, 2015 | 13.17 | 13.19 | 13.07 | 13.11 | 3,305,040 | -0.26(-1.96%) |
Dec 04, 2015 | 13.21 | 13.39 | 13.21 | 13.37 | 2,808,437 | +0.06(+0.47%) |
Dec 03, 2015 | 13.43 | 13.44 | 13.27 | 13.30 | 2,423,660 | -0.09(-0.67%) |
Dec 02, 2015 | 13.53 | 13.56 | 13.38 | 13.39 | 2,228,922 | -0.14(-1.02%) |
Dec 01, 2015 | 13.42 | 13.55 | 13.42 | 13.53 | 4,820,068 | +0.37(+2.83%) |
Nov 30, 2015 | 13.15 | 13.21 | 13.15 | 13.16 | 2,260,319 | +0.05(+0.37%) |
Nov 27, 2015 | 13.09 | 13.13 | 13.06 | 13.11 | 1,113,300 | -0.10(-0.73%) |
Nov 25, 2015 | 13.23 | 13.21 | 13.21 | 13.21 | 1,513,974 | -0.13(-0.98%) |
Nov 24, 2015 | 13.22 | 13.35 | 13.19 | 13.34 | 4,364,426 | +0.08(+0.62%) |
Nov 23, 2015 | 13.30 | 13.36 | 13.26 | 13.26 | 2,902,291 | -0.08(-0.62%) |
Nov 20, 2015 | 13.42 | 13.45 | 13.34 | 13.34 | 2,212,130 | +0.10(+0.78%) |
Nov 19, 2015 | 13.24 | 13.30 | 13.22 | 13.24 | 3,179,599 | +0.32(+2.51%) |
Nov 18, 2015 | 12.81 | 12.93 | 12.80 | 12.91 | 2,693,827 | +0.19(+1.46%) |
Nov 17, 2015 | 12.75 | 12.81 | 12.69 | 12.73 | 3,648,277 | +0.14(+1.09%) |
Nov 16, 2015 | 12.44 | 12.60 | 12.43 | 12.59 | 3,364,798 | +0.10(+0.83%) |
Nov 13, 2015 | 12.57 | 12.57 | 12.46 | 12.48 | 3,081,815 | -0.17(-1.31%) |
Nov 12, 2015 | 12.66 | 12.73 | 12.65 | 12.65 | 3,152,524 | +0.01(+0.05%) |
Nov 11, 2015 | 12.68 | 12.71 | 12.63 | 12.64 | 2,925,333 | +0.14(+1.10%) |
Nov 10, 2015 | 12.46 | 12.52 | 12.43 | 12.51 | 2,147,755 | -0.01(-0.11%) |
Nov 09, 2015 | 12.55 | 12.57 | 12.44 | 12.52 | 7,769,353 | -0.33(-2.58%) |
Nov 06, 2015 | 12.86 | 12.89 | 12.74 | 12.85 | 3,157,437 | -0.12(-0.90%) |
Nov 05, 2015 | 13.04 | 13.04 | 12.91 | 12.97 | 3,404,033 | -0.12(-0.95%) |
Nov 04, 2015 | 13.15 | 13.17 | 13.03 | 13.09 | 3,029,687 | -0.15(-1.14%) |
Nov 03, 2015 | 13.06 | 13.26 | 13.05 | 13.24 | 2,745,696 | +0.23(+1.80%) |