Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.34 | 10.57 | 10.01 | 10.27 | 3,179,531 | +0.03(+0.33%) |
Jan 28, 2016 | 10.45 | 10.49 | 9.901 | 10.24 | 4,764,814 | +0.21(+2.08%) |
Jan 27, 2016 | 10.11 | 10.33 | 9.575 | 10.03 | 5,358,207 | -0.17(-1.64%) |
Jan 26, 2016 | 10.36 | 10.43 | 9.968 | 10.19 | 5,910,916 | +0.05(+0.49%) |
Jan 25, 2016 | 10.24 | 10.48 | 10.14 | 10.14 | 3,084,320 | -0.38(-3.57%) |
Jan 22, 2016 | 10.47 | 10.71 | 10.41 | 10.52 | 3,639,286 | +0.60(+6.07%) |
Jan 21, 2016 | 9.667 | 10.14 | 9.534 | 9.918 | 3,759,444 | +0.38(+4.03%) |
Jan 20, 2016 | 9.567 | 9.718 | 8.991 | 9.534 | 3,697,417 | -0.34(-3.47%) |
Jan 19, 2016 | 9.851 | 9.985 | 9.634 | 9.876 | 3,394,207 | +0.03(+0.25%) |
Jan 15, 2016 | 9.417 | 9.851 | 9.851 | 9.851 | 2,191,713 | -0.20(-1.99%) |
Jan 14, 2016 | 9.492 | 10.10 | 9.342 | 10.05 | 2,945,533 | +0.53(+5.62%) |
Jan 13, 2016 | 9.835 | 10.10 | 9.367 | 9.517 | 2,993,510 | -0.18(-1.89%) |
Jan 12, 2016 | 9.726 | 9.751 | 9.392 | 9.701 | 3,394,330 | +0.13(+1.31%) |
Jan 11, 2016 | 9.743 | 9.768 | 9.350 | 9.575 | 4,448,834 | -0.17(-1.72%) |
Jan 08, 2016 | 9.910 | 9.951 | 9.592 | 9.743 | 4,957,656 | -0.13(-1.35%) |
Jan 07, 2016 | 10.04 | 10.18 | 9.793 | 9.876 | 3,755,887 | -0.43(-4.14%) |
Jan 06, 2016 | 10.02 | 10.34 | 9.985 | 10.30 | 3,831,290 | -0.06(-0.56%) |
Jan 05, 2016 | 10.34 | 10.43 | 10.16 | 10.36 | 2,039,633 | -0.03(-0.24%) |
Jan 04, 2016 | 10.47 | 10.54 | 10.15 | 10.39 | 3,149,981 | -0.16(-1.51%) |
Dec 31, 2015 | 10.43 | 10.54 | 10.54 | 10.54 | 1,884,732 | +0.08(+0.80%) |
Dec 30, 2015 | 10.53 | 10.72 | 10.39 | 10.46 | 1,697,119 | -0.26(-2.42%) |
Dec 29, 2015 | 10.78 | 10.90 | 10.65 | 10.72 | 2,097,143 | +0.18(+1.66%) |
Dec 28, 2015 | 10.69 | 10.78 | 10.52 | 10.54 | 1,438,842 | -0.32(-2.92%) |
Dec 24, 2015 | 10.86 | 10.86 | 10.86 | 10.86 | 1,258,323 | +0.00(+0.00%) |
Dec 23, 2015 | 10.65 | 10.97 | 10.61 | 10.86 | 1,975,082 | +0.45(+4.33%) |
Dec 22, 2015 | 10.29 | 10.48 | 10.11 | 10.41 | 1,938,738 | +0.13(+1.22%) |
Dec 21, 2015 | 10.49 | 10.63 | 10.21 | 10.29 | 1,857,844 | -0.23(-2.15%) |
Dec 18, 2015 | 10.39 | 10.83 | 10.39 | 10.51 | 2,305,196 | +0.05(+0.48%) |
Dec 17, 2015 | 10.60 | 10.64 | 10.29 | 10.46 | 2,206,508 | -0.18(-1.73%) |
Dec 16, 2015 | 10.69 | 10.80 | 10.44 | 10.64 | 1,887,852 | -0.16(-1.47%) |
Dec 15, 2015 | 10.63 | 10.95 | 10.59 | 10.80 | 1,896,817 | +0.32(+3.03%) |
Dec 14, 2015 | 10.52 | 10.61 | 10.24 | 10.49 | 2,623,396 | -0.11(-1.03%) |
Dec 11, 2015 | 10.92 | 10.95 | 10.57 | 10.59 | 2,237,994 | -0.52(-4.66%) |
Dec 10, 2015 | 11.16 | 11.50 | 11.05 | 11.11 | 3,548,943 | -0.25(-2.18%) |
Dec 09, 2015 | 11.35 | 11.77 | 11.20 | 11.36 | 2,165,808 | +0.06(+0.51%) |
Dec 08, 2015 | 10.97 | 11.43 | 10.81 | 11.30 | 2,580,410 | +0.08(+0.74%) |
Dec 07, 2015 | 11.53 | 11.53 | 11.15 | 11.22 | 1,866,216 | -0.62(-5.23%) |
Dec 04, 2015 | 12.05 | 12.12 | 11.75 | 11.84 | 2,113,033 | -0.43(-3.50%) |
Dec 03, 2015 | 12.29 | 12.47 | 12.21 | 12.27 | 1,888,980 | +0.11(+0.88%) |
Dec 02, 2015 | 12.33 | 12.36 | 12.02 | 12.16 | 2,578,596 | -0.31(-2.52%) |
Dec 01, 2015 | 12.30 | 12.70 | 12.30 | 12.48 | 2,819,263 | +0.26(+2.10%) |
Nov 30, 2015 | 12.22 | 12.36 | 12.13 | 12.22 | 2,600,946 | +0.04(+0.34%) |
Nov 27, 2015 | 12.12 | 12.29 | 12.04 | 12.18 | 795,678 | -0.16(-1.27%) |
Nov 25, 2015 | 12.49 | 12.33 | 12.33 | 12.33 | 2,063,408 | -0.26(-2.10%) |
Nov 24, 2015 | 12.45 | 12.90 | 12.43 | 12.60 | 3,513,981 | +0.28(+2.28%) |
Nov 23, 2015 | 11.92 | 12.44 | 11.85 | 12.32 | 2,407,228 | +0.22(+1.84%) |
Nov 20, 2015 | 12.50 | 12.57 | 12.06 | 12.10 | 2,538,476 | -0.36(-2.92%) |
Nov 19, 2015 | 12.73 | 12.87 | 12.40 | 12.46 | 1,647,668 | -0.35(-2.71%) |
Nov 18, 2015 | 12.76 | 12.88 | 12.55 | 12.81 | 2,337,454 | +0.17(+1.37%) |
Nov 17, 2015 | 12.62 | 12.86 | 12.41 | 12.63 | 1,950,100 | -0.04(-0.33%) |
Nov 16, 2015 | 12.10 | 12.69 | 11.97 | 12.67 | 2,512,699 | +0.58(+4.78%) |
Nov 13, 2015 | 11.93 | 12.30 | 11.82 | 12.10 | 2,203,535 | +0.09(+0.76%) |
Nov 12, 2015 | 12.22 | 12.53 | 11.99 | 12.00 | 2,196,869 | -0.49(-3.90%) |
Nov 11, 2015 | 12.78 | 12.80 | 12.38 | 12.49 | 1,684,499 | -0.29(-2.26%) |
Nov 10, 2015 | 12.88 | 13.04 | 12.68 | 12.78 | 2,230,484 | -0.21(-1.59%) |
Nov 09, 2015 | 13.15 | 13.35 | 12.88 | 12.99 | 2,056,312 | -0.16(-1.19%) |
Nov 06, 2015 | 13.13 | 13.33 | 13.07 | 13.14 | 1,818,947 | -0.17(-1.24%) |
Nov 05, 2015 | 13.19 | 13.56 | 13.16 | 13.31 | 2,792,813 | +0.00(+0.00%) |
Nov 04, 2015 | 13.58 | 13.71 | 13.24 | 13.31 | 3,296,290 | -0.35(-2.54%) |
Nov 03, 2015 | 12.98 | 13.77 | 12.98 | 13.66 | 3,773,799 | +0.73(+5.69%) |