Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.59 | 10.72 | 10.39 | 10.70 | 214,674 | +0.19(+1.81%) |
Jan 28, 2016 | 10.46 | 10.66 | 10.37 | 10.51 | 147,696 | +0.18(+1.74%) |
Jan 27, 2016 | 10.69 | 10.74 | 10.31 | 10.33 | 212,299 | -0.37(-3.46%) |
Jan 26, 2016 | 10.80 | 10.94 | 10.56 | 10.70 | 229,528 | -0.07(-0.65%) |
Jan 25, 2016 | 11.20 | 11.22 | 10.75 | 10.77 | 231,590 | -0.42(-3.75%) |
Jan 22, 2016 | 11.30 | 11.50 | 11.02 | 11.19 | 289,205 | +0.03(+0.27%) |
Jan 21, 2016 | 11.33 | 11.41 | 11.15 | 11.16 | 173,245 | -0.17(-1.50%) |
Jan 20, 2016 | 11.03 | 11.41 | 10.62 | 11.33 | 204,764 | +0.13(+1.16%) |
Jan 19, 2016 | 11.23 | 11.33 | 10.94 | 11.20 | 153,701 | +0.06(+0.54%) |
Jan 15, 2016 | 11.00 | 11.14 | 11.14 | 11.14 | 159,900 | -0.03(-0.27%) |
Jan 14, 2016 | 11.02 | 11.32 | 10.90 | 11.17 | 271,379 | +0.18(+1.64%) |
Jan 13, 2016 | 11.30 | 11.65 | 10.92 | 10.99 | 191,482 | -0.38(-3.34%) |
Jan 12, 2016 | 11.58 | 11.66 | 11.21 | 11.37 | 117,255 | -0.10(-0.87%) |
Jan 11, 2016 | 11.39 | 11.53 | 11.03 | 11.47 | 140,744 | +0.18(+1.59%) |
Jan 08, 2016 | 11.55 | 11.77 | 11.26 | 11.29 | 142,335 | -0.31(-2.67%) |
Jan 07, 2016 | 11.42 | 11.80 | 11.22 | 11.60 | 243,534 | -0.04(-0.34%) |
Jan 06, 2016 | 11.59 | 11.86 | 11.10 | 11.64 | 215,666 | -0.13(-1.10%) |
Jan 05, 2016 | 11.70 | 11.87 | 11.56 | 11.77 | 247,145 | +0.11(+0.94%) |
Jan 04, 2016 | 11.53 | 11.76 | 11.13 | 11.66 | 220,312 | -0.05(-0.43%) |
Dec 31, 2015 | 11.34 | 11.71 | 11.71 | 11.71 | 212,400 | +0.21(+1.83%) |
Dec 30, 2015 | 11.76 | 11.83 | 11.49 | 11.50 | 95,964 | -0.32(-2.71%) |
Dec 29, 2015 | 11.91 | 11.91 | 11.33 | 11.82 | 206,014 | -0.05(-0.42%) |
Dec 28, 2015 | 11.98 | 12.01 | 11.64 | 11.87 | 109,081 | -0.13(-1.08%) |
Dec 24, 2015 | 11.96 | 12.00 | 12.00 | 12.00 | 47,300 | -0.01(-0.08%) |
Dec 23, 2015 | 11.89 | 12.05 | 11.75 | 12.01 | 130,968 | +0.16(+1.35%) |
Dec 22, 2015 | 11.92 | 11.99 | 11.40 | 11.85 | 86,106 | -0.08(-0.67%) |
Dec 21, 2015 | 11.66 | 12.00 | 11.52 | 11.93 | 197,977 | +0.38(+3.29%) |
Dec 18, 2015 | 11.83 | 12.02 | 11.54 | 11.55 | 400,756 | -0.30(-2.53%) |
Dec 17, 2015 | 12.05 | 12.26 | 11.74 | 11.85 | 113,892 | -0.19(-1.58%) |
Dec 16, 2015 | 11.86 | 12.15 | 11.80 | 12.04 | 127,419 | +0.29(+2.47%) |
Dec 15, 2015 | 11.77 | 11.89 | 11.64 | 11.75 | 127,426 | +0.08(+0.69%) |
Dec 14, 2015 | 11.59 | 11.81 | 11.52 | 11.67 | 172,952 | +0.03(+0.26%) |
Dec 11, 2015 | 11.86 | 12.09 | 11.49 | 11.64 | 217,280 | -0.42(-3.48%) |
Dec 10, 2015 | 11.90 | 12.20 | 11.68 | 12.06 | 96,807 | +0.19(+1.60%) |
Dec 09, 2015 | 12.00 | 12.25 | 11.66 | 11.87 | 198,154 | -0.13(-1.08%) |
Dec 08, 2015 | 12.02 | 12.20 | 11.87 | 12.00 | 103,464 | -0.10(-0.83%) |
Dec 07, 2015 | 11.81 | 12.17 | 11.73 | 12.10 | 209,342 | +0.32(+2.72%) |
Dec 04, 2015 | 12.01 | 12.18 | 11.78 | 11.78 | 186,295 | -0.20(-1.67%) |
Dec 03, 2015 | 12.18 | 12.29 | 11.76 | 11.98 | 186,815 | -0.19(-1.56%) |
Dec 02, 2015 | 12.30 | 12.38 | 12.14 | 12.17 | 109,432 | -0.10(-0.81%) |
Dec 01, 2015 | 12.45 | 12.59 | 12.20 | 12.27 | 135,422 | -0.20(-1.60%) |
Nov 30, 2015 | 12.49 | 12.59 | 12.34 | 12.47 | 213,927 | +0.03(+0.24%) |
Nov 27, 2015 | 12.53 | 12.55 | 12.37 | 12.44 | 48,743 | -0.06(-0.48%) |
Nov 25, 2015 | 12.33 | 12.50 | 12.50 | 12.50 | 244,400 | +0.19(+1.54%) |
Nov 24, 2015 | 12.07 | 12.33 | 11.99 | 12.31 | 190,533 | +0.16(+1.32%) |
Nov 23, 2015 | 11.87 | 12.22 | 11.73 | 12.15 | 243,397 | +0.25(+2.10%) |
Nov 20, 2015 | 11.89 | 12.09 | 11.82 | 11.90 | 300,928 | +0.00(+0.00%) |
Nov 19, 2015 | 12.04 | 12.05 | 11.71 | 11.90 | 223,802 | -0.11(-0.92%) |
Nov 18, 2015 | 11.94 | 12.14 | 11.65 | 12.01 | 250,438 | +0.14(+1.18%) |
Nov 17, 2015 | 11.70 | 12.06 | 11.58 | 11.87 | 243,506 | +0.20(+1.71%) |
Nov 16, 2015 | 11.55 | 12.42 | 11.48 | 11.67 | 673,258 | +0.37(+3.27%) |
Nov 13, 2015 | 11.68 | 11.68 | 11.21 | 11.30 | 252,847 | -0.40(-3.42%) |
Nov 12, 2015 | 11.48 | 11.82 | 11.48 | 11.70 | 193,724 | +0.09(+0.78%) |
Nov 11, 2015 | 11.73 | 11.79 | 11.48 | 11.61 | 139,761 | -0.08(-0.68%) |
Nov 10, 2015 | 11.61 | 11.73 | 11.47 | 11.69 | 252,310 | +0.03(+0.26%) |
Nov 09, 2015 | 11.93 | 12.07 | 11.47 | 11.66 | 259,729 | -0.33(-2.75%) |
Nov 06, 2015 | 11.59 | 12.03 | 11.38 | 11.99 | 417,787 | +0.42(+3.63%) |
Nov 05, 2015 | 11.59 | 11.69 | 11.43 | 11.57 | 367,282 | -0.08(-0.69%) |
Nov 04, 2015 | 12.00 | 12.12 | 10.65 | 11.65 | 672,856 | -0.16(-1.35%) |
Nov 03, 2015 | 11.63 | 11.94 | 11.27 | 11.81 | 328,805 | +0.10(+0.85%) |