Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.00 | 11.10 | 10.94 | 11.09 | 346,563 | +0.31(+2.88%) |
Jan 28, 2016 | 10.89 | 10.90 | 10.73 | 10.78 | 234,634 | +0.08(+0.75%) |
Jan 27, 2016 | 10.70 | 10.84 | 10.64 | 10.70 | 391,202 | -0.03(-0.28%) |
Jan 26, 2016 | 10.59 | 10.79 | 10.59 | 10.73 | 469,771 | +0.17(+1.61%) |
Jan 25, 2016 | 10.63 | 10.70 | 10.55 | 10.56 | 381,685 | -0.13(-1.22%) |
Jan 22, 2016 | 10.64 | 10.70 | 10.59 | 10.69 | 401,767 | +0.25(+2.39%) |
Jan 21, 2016 | 10.32 | 10.56 | 10.27 | 10.44 | 532,440 | +0.06(+0.58%) |
Jan 20, 2016 | 10.36 | 10.44 | 10.12 | 10.38 | 710,982 | -0.53(-4.86%) |
Jan 19, 2016 | 11.06 | 11.08 | 10.85 | 10.91 | 394,714 | +0.18(+1.68%) |
Jan 15, 2016 | 10.71 | 10.73 | 10.73 | 10.73 | 425,200 | -0.42(-3.77%) |
Jan 14, 2016 | 11.03 | 11.18 | 10.90 | 11.15 | 419,606 | +0.17(+1.55%) |
Jan 13, 2016 | 11.13 | 11.24 | 10.94 | 10.98 | 430,670 | +0.11(+1.01%) |
Jan 12, 2016 | 10.96 | 10.97 | 10.78 | 10.87 | 521,490 | -0.19(-1.72%) |
Jan 11, 2016 | 11.19 | 11.20 | 11.00 | 11.06 | 574,446 | -0.10(-0.90%) |
Jan 08, 2016 | 11.33 | 11.33 | 11.13 | 11.16 | 547,497 | +0.15(+1.36%) |
Jan 07, 2016 | 11.05 | 11.24 | 10.98 | 11.01 | 567,927 | -0.51(-4.43%) |
Jan 06, 2016 | 11.50 | 11.57 | 11.46 | 11.52 | 285,016 | -0.21(-1.79%) |
Jan 05, 2016 | 11.73 | 11.76 | 11.66 | 11.73 | 336,684 | -0.07(-0.59%) |
Jan 04, 2016 | 11.80 | 11.86 | 11.70 | 11.80 | 509,221 | -0.26(-2.16%) |
Dec 31, 2015 | 12.07 | 12.06 | 12.06 | 12.06 | 266,900 | -0.03(-0.25%) |
Dec 30, 2015 | 12.14 | 12.15 | 12.08 | 12.09 | 183,906 | -0.20(-1.63%) |
Dec 29, 2015 | 12.31 | 12.34 | 12.25 | 12.29 | 328,586 | +0.09(+0.74%) |
Dec 28, 2015 | 12.24 | 12.24 | 12.17 | 12.20 | 294,355 | -0.15(-1.21%) |
Dec 24, 2015 | 12.30 | 12.35 | 12.35 | 12.35 | 151,100 | +0.00(+0.00%) |
Dec 23, 2015 | 12.27 | 12.39 | 12.27 | 12.35 | 530,440 | +0.13(+1.06%) |
Dec 22, 2015 | 12.19 | 12.26 | 12.12 | 12.22 | 317,498 | +0.00(+0.00%) |
Dec 21, 2015 | 12.29 | 12.33 | 12.09 | 12.22 | 620,761 | -0.09(-0.73%) |
Dec 18, 2015 | 12.31 | 12.35 | 12.20 | 12.31 | 623,340 | +0.08(+0.65%) |
Dec 17, 2015 | 12.34 | 12.35 | 12.18 | 12.23 | 561,049 | -0.10(-0.81%) |
Dec 16, 2015 | 12.27 | 12.35 | 12.17 | 12.33 | 475,575 | +0.16(+1.31%) |
Dec 15, 2015 | 11.89 | 12.22 | 11.86 | 12.17 | 1,049,059 | +0.45(+3.84%) |
Dec 14, 2015 | 11.69 | 11.78 | 11.59 | 11.72 | 509,605 | +0.19(+1.65%) |
Dec 11, 2015 | 11.63 | 11.67 | 11.51 | 11.53 | 882,614 | -0.14(-1.20%) |
Dec 10, 2015 | 11.68 | 11.75 | 11.64 | 11.67 | 508,378 | -0.04(-0.34%) |
Dec 09, 2015 | 11.76 | 11.92 | 11.64 | 11.71 | 516,839 | -0.16(-1.35%) |
Dec 08, 2015 | 11.84 | 11.89 | 11.78 | 11.87 | 383,236 | -0.10(-0.84%) |
Dec 07, 2015 | 12.12 | 12.12 | 11.91 | 11.97 | 389,656 | -0.19(-1.56%) |
Dec 04, 2015 | 12.09 | 12.22 | 12.03 | 12.16 | 298,307 | +0.12(+1.00%) |
Dec 03, 2015 | 12.22 | 12.23 | 11.98 | 12.04 | 1,099,816 | -0.20(-1.63%) |
Dec 02, 2015 | 12.42 | 12.42 | 12.22 | 12.24 | 1,232,300 | -0.21(-1.69%) |
Dec 01, 2015 | 12.52 | 12.54 | 12.39 | 12.45 | 827,166 | +0.00(+0.00%) |
Nov 30, 2015 | 12.42 | 12.49 | 12.38 | 12.45 | 445,720 | +0.03(+0.24%) |
Nov 27, 2015 | 12.47 | 12.49 | 12.42 | 12.42 | 273,681 | -0.14(-1.11%) |
Nov 25, 2015 | 12.61 | 12.56 | 12.56 | 12.56 | 269,400 | -0.19(-1.49%) |
Nov 24, 2015 | 12.67 | 12.79 | 12.61 | 12.75 | 308,658 | +0.05(+0.39%) |
Nov 23, 2015 | 12.85 | 12.85 | 12.69 | 12.70 | 292,333 | -0.29(-2.23%) |
Nov 20, 2015 | 12.90 | 13.03 | 12.90 | 12.99 | 667,380 | +0.24(+1.88%) |
Nov 19, 2015 | 12.73 | 12.83 | 12.73 | 12.75 | 318,602 | +0.16(+1.27%) |
Nov 18, 2015 | 12.53 | 12.60 | 12.46 | 12.59 | 374,567 | -0.18(-1.41%) |
Nov 17, 2015 | 12.84 | 12.86 | 12.74 | 12.77 | 446,703 | -0.04(-0.31%) |
Nov 16, 2015 | 12.75 | 12.83 | 12.68 | 12.81 | 569,537 | +0.21(+1.67%) |
Nov 13, 2015 | 12.70 | 12.74 | 12.56 | 12.60 | 614,212 | -0.23(-1.79%) |
Nov 12, 2015 | 12.97 | 12.97 | 12.82 | 12.83 | 457,229 | +0.36(+2.89%) |
Nov 11, 2015 | 12.59 | 12.62 | 12.46 | 12.47 | 334,637 | -0.02(-0.16%) |
Nov 10, 2015 | 12.54 | 12.57 | 12.46 | 12.49 | 738,991 | -0.03(-0.24%) |
Nov 09, 2015 | 12.69 | 12.70 | 12.48 | 12.52 | 931,748 | -0.43(-3.32%) |
Nov 06, 2015 | 12.96 | 12.96 | 12.81 | 12.95 | 747,211 | +0.04(+0.31%) |
Nov 05, 2015 | 12.96 | 13.02 | 12.86 | 12.91 | 861,903 | +0.69(+5.65%) |
Nov 04, 2015 | 12.39 | 12.43 | 12.21 | 12.22 | 607,845 | -0.08(-0.65%) |
Nov 03, 2015 | 12.21 | 12.37 | 12.20 | 12.30 | 388,176 | +0.01(+0.08%) |