Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.60 | 11.82 | 11.57 | 11.82 | 3,124,090 | +0.31(+2.67%) |
Jan 28, 2016 | 11.57 | 11.69 | 11.46 | 11.51 | 2,492,627 | +0.00(+0.00%) |
Jan 27, 2016 | 11.53 | 11.56 | 11.38 | 11.51 | 2,364,038 | -0.07(-0.58%) |
Jan 26, 2016 | 11.28 | 11.59 | 11.28 | 11.58 | 2,507,037 | +0.33(+2.91%) |
Jan 25, 2016 | 11.26 | 11.41 | 11.16 | 11.25 | 1,922,693 | -0.03(-0.27%) |
Jan 22, 2016 | 11.08 | 11.32 | 11.06 | 11.28 | 3,337,327 | +0.31(+2.80%) |
Jan 21, 2016 | 10.95 | 11.17 | 10.84 | 10.97 | 2,982,935 | +0.07(+0.67%) |
Jan 20, 2016 | 11.16 | 11.23 | 10.64 | 10.90 | 2,403,939 | -0.37(-3.30%) |
Jan 19, 2016 | 11.30 | 11.35 | 11.18 | 11.27 | 1,879,872 | +0.07(+0.65%) |
Jan 15, 2016 | 11.09 | 11.20 | 11.20 | 11.20 | 4,336,887 | -0.20(-1.74%) |
Jan 14, 2016 | 11.39 | 11.52 | 11.26 | 11.40 | 2,235,241 | +0.03(+0.27%) |
Jan 13, 2016 | 11.54 | 11.70 | 11.35 | 11.37 | 2,431,327 | -0.18(-1.53%) |
Jan 12, 2016 | 11.82 | 11.82 | 11.46 | 11.54 | 3,238,108 | -0.20(-1.71%) |
Jan 11, 2016 | 11.59 | 11.81 | 11.59 | 11.74 | 2,670,795 | +0.18(+1.52%) |
Jan 08, 2016 | 11.79 | 11.87 | 11.55 | 11.57 | 2,409,189 | -0.20(-1.66%) |
Jan 07, 2016 | 11.93 | 11.99 | 11.76 | 11.76 | 4,137,609 | -0.41(-3.37%) |
Jan 06, 2016 | 12.20 | 12.29 | 12.10 | 12.17 | 2,930,160 | -0.12(-1.00%) |
Jan 05, 2016 | 12.07 | 12.34 | 12.04 | 12.30 | 1,939,075 | +0.23(+1.90%) |
Jan 04, 2016 | 12.04 | 12.07 | 11.90 | 12.07 | 2,846,511 | -0.11(-0.94%) |
Dec 31, 2015 | 12.31 | 12.18 | 12.18 | 12.18 | 2,365,835 | -0.13(-1.09%) |
Dec 30, 2015 | 12.39 | 12.46 | 12.31 | 12.32 | 2,130,479 | -0.08(-0.65%) |
Dec 29, 2015 | 12.34 | 12.46 | 12.33 | 12.40 | 2,484,216 | +0.09(+0.70%) |
Dec 28, 2015 | 12.23 | 12.32 | 12.15 | 12.31 | 1,818,897 | +0.06(+0.48%) |
Dec 24, 2015 | 12.23 | 12.25 | 12.25 | 12.25 | 978,546 | +0.00(+0.00%) |
Dec 23, 2015 | 12.17 | 12.26 | 12.12 | 12.25 | 2,358,923 | +0.12(+0.99%) |
Dec 22, 2015 | 12.00 | 12.21 | 11.97 | 12.13 | 3,527,284 | +0.17(+1.45%) |
Dec 21, 2015 | 12.12 | 12.12 | 11.88 | 11.96 | 2,417,099 | -0.03(-0.23%) |
Dec 18, 2015 | 12.00 | 12.07 | 11.84 | 11.99 | 6,290,931 | -0.07(-0.56%) |
Dec 17, 2015 | 12.15 | 12.15 | 11.99 | 12.05 | 4,036,533 | -0.05(-0.39%) |
Dec 16, 2015 | 11.94 | 12.12 | 11.89 | 12.10 | 2,317,101 | +0.21(+1.79%) |
Dec 15, 2015 | 11.77 | 11.92 | 11.59 | 11.89 | 3,188,465 | +0.18(+1.55%) |
Dec 14, 2015 | 11.60 | 11.72 | 11.52 | 11.71 | 3,423,474 | +0.09(+0.75%) |
Dec 11, 2015 | 11.53 | 11.80 | 11.53 | 11.62 | 3,160,469 | -0.03(-0.24%) |
Dec 10, 2015 | 11.73 | 11.75 | 11.61 | 11.65 | 2,358,601 | -0.04(-0.38%) |
Dec 09, 2015 | 11.74 | 11.86 | 11.57 | 11.69 | 3,708,487 | -0.11(-0.90%) |
Dec 08, 2015 | 11.85 | 11.91 | 11.71 | 11.80 | 5,926,084 | -0.10(-0.80%) |
Dec 07, 2015 | 11.92 | 11.94 | 11.79 | 11.89 | 3,387,038 | -0.03(-0.23%) |
Dec 04, 2015 | 11.85 | 12.04 | 11.82 | 11.92 | 4,478,182 | +0.10(+0.85%) |
Dec 03, 2015 | 12.04 | 12.13 | 11.80 | 11.82 | 3,258,861 | -0.25(-2.04%) |
Dec 02, 2015 | 12.32 | 12.33 | 12.04 | 12.07 | 2,288,993 | -0.30(-2.42%) |
Dec 01, 2015 | 12.23 | 12.37 | 12.16 | 12.37 | 2,213,867 | +0.20(+1.61%) |
Nov 30, 2015 | 12.37 | 12.38 | 12.14 | 12.17 | 3,211,197 | -0.17(-1.40%) |
Nov 27, 2015 | 12.18 | 12.35 | 12.13 | 12.34 | 1,368,798 | +0.14(+1.14%) |
Nov 25, 2015 | 12.19 | 12.20 | 12.20 | 12.20 | 1,384,425 | +0.00(+0.02%) |
Nov 24, 2015 | 12.18 | 12.24 | 12.09 | 12.20 | 1,797,898 | -0.06(-0.48%) |
Nov 23, 2015 | 12.27 | 12.33 | 12.22 | 12.26 | 1,731,351 | +0.00(+0.02%) |
Nov 20, 2015 | 12.21 | 12.33 | 12.16 | 12.26 | 2,178,798 | +0.10(+0.85%) |
Nov 19, 2015 | 12.06 | 12.22 | 12.03 | 12.15 | 2,821,904 | +0.12(+0.97%) |
Nov 18, 2015 | 11.84 | 12.06 | 11.80 | 12.04 | 2,352,710 | +0.22(+1.84%) |
Nov 17, 2015 | 11.69 | 11.93 | 11.65 | 11.82 | 2,340,104 | +0.10(+0.86%) |
Nov 16, 2015 | 11.56 | 11.72 | 11.51 | 11.72 | 1,142,576 | +0.16(+1.38%) |
Nov 13, 2015 | 11.66 | 11.77 | 11.56 | 11.56 | 1,785,278 | -0.13(-1.15%) |
Nov 12, 2015 | 11.84 | 11.91 | 11.66 | 11.69 | 1,889,142 | -0.17(-1.40%) |
Nov 11, 2015 | 11.75 | 11.89 | 11.68 | 11.86 | 3,018,671 | +0.15(+1.32%) |
Nov 10, 2015 | 11.56 | 11.71 | 11.56 | 11.70 | 2,786,438 | +0.16(+1.37%) |
Nov 09, 2015 | 11.70 | 11.83 | 11.44 | 11.55 | 3,082,505 | -0.27(-2.29%) |
Nov 06, 2015 | 11.94 | 12.00 | 11.72 | 11.82 | 3,684,885 | -0.33(-2.71%) |
Nov 05, 2015 | 12.03 | 12.15 | 11.98 | 12.15 | 2,102,940 | +0.10(+0.80%) |
Nov 04, 2015 | 12.18 | 12.22 | 11.99 | 12.05 | 2,066,736 | -0.12(-0.98%) |
Nov 03, 2015 | 12.21 | 12.25 | 12.09 | 12.17 | 3,006,781 | -0.10(-0.81%) |