Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.30 | 12.44 | 12.08 | 12.29 | 695,724 | +0.09(+0.75%) |
Jan 28, 2016 | 12.11 | 12.23 | 11.73 | 12.20 | 753,345 | +0.55(+4.69%) |
Jan 27, 2016 | 11.46 | 11.93 | 11.36 | 11.65 | 584,258 | +0.10(+0.89%) |
Jan 26, 2016 | 11.34 | 11.67 | 11.14 | 11.55 | 624,079 | +0.42(+3.74%) |
Jan 25, 2016 | 11.42 | 11.68 | 11.09 | 11.13 | 830,451 | -0.51(-4.36%) |
Jan 22, 2016 | 11.25 | 11.65 | 11.21 | 11.64 | 908,028 | +0.81(+7.43%) |
Jan 21, 2016 | 10.24 | 10.94 | 10.17 | 10.83 | 1,233,722 | +0.67(+6.61%) |
Jan 20, 2016 | 9.953 | 10.35 | 9.581 | 10.16 | 1,678,811 | -0.11(-1.10%) |
Jan 19, 2016 | 10.19 | 10.38 | 10.04 | 10.28 | 1,012,762 | -0.06(-0.57%) |
Jan 15, 2016 | 10.31 | 10.33 | 10.33 | 10.33 | 674,255 | -0.42(-3.89%) |
Jan 14, 2016 | 10.30 | 10.77 | 10.27 | 10.75 | 724,332 | +0.48(+4.64%) |
Jan 13, 2016 | 10.59 | 10.63 | 10.19 | 10.28 | 1,277,114 | -0.21(-2.04%) |
Jan 12, 2016 | 10.77 | 10.83 | 10.14 | 10.49 | 1,505,081 | -0.17(-1.61%) |
Jan 11, 2016 | 10.86 | 10.91 | 10.51 | 10.66 | 836,345 | -0.21(-1.97%) |
Jan 08, 2016 | 10.69 | 10.99 | 10.62 | 10.88 | 693,241 | +0.30(+2.84%) |
Jan 07, 2016 | 10.81 | 11.03 | 10.53 | 10.58 | 748,073 | -0.49(-4.41%) |
Jan 06, 2016 | 11.26 | 11.32 | 10.90 | 11.06 | 763,565 | -0.46(-3.96%) |
Jan 05, 2016 | 11.52 | 11.56 | 11.40 | 11.52 | 533,789 | -0.04(-0.32%) |
Jan 04, 2016 | 11.45 | 11.59 | 11.33 | 11.56 | 634,531 | -0.11(-0.92%) |
Dec 31, 2015 | 11.48 | 11.66 | 11.66 | 11.66 | 659,703 | +0.12(+1.07%) |
Dec 30, 2015 | 11.61 | 11.76 | 11.52 | 11.54 | 457,665 | -0.24(-2.05%) |
Dec 29, 2015 | 11.90 | 12.06 | 11.73 | 11.78 | 637,078 | +0.07(+0.56%) |
Dec 28, 2015 | 11.80 | 11.85 | 11.63 | 11.72 | 371,827 | -0.19(-1.57%) |
Dec 24, 2015 | 12.10 | 11.90 | 11.90 | 11.90 | 261,514 | -0.13(-1.06%) |
Dec 23, 2015 | 11.62 | 12.05 | 11.60 | 12.03 | 619,037 | +0.55(+4.77%) |
Dec 22, 2015 | 11.38 | 11.58 | 11.36 | 11.48 | 744,071 | +0.10(+0.89%) |
Dec 21, 2015 | 11.45 | 11.55 | 11.27 | 11.38 | 683,322 | -0.01(-0.09%) |
Dec 18, 2015 | 11.53 | 11.63 | 11.37 | 11.39 | 1,460,324 | -0.05(-0.46%) |
Dec 17, 2015 | 11.49 | 11.49 | 11.25 | 11.44 | 954,620 | -0.13(-1.10%) |
Dec 16, 2015 | 11.15 | 11.58 | 11.15 | 11.57 | 1,010,145 | +0.28(+2.50%) |
Dec 15, 2015 | 11.16 | 11.37 | 11.14 | 11.29 | 934,659 | +0.18(+1.63%) |
Dec 14, 2015 | 10.90 | 11.13 | 10.74 | 11.11 | 1,170,984 | +0.09(+0.77%) |
Dec 11, 2015 | 11.34 | 11.39 | 10.98 | 11.02 | 838,686 | -0.47(-4.12%) |
Dec 10, 2015 | 11.39 | 11.61 | 11.32 | 11.50 | 545,800 | +0.07(+0.65%) |
Dec 09, 2015 | 11.35 | 11.67 | 11.26 | 11.42 | 1,280,786 | +0.09(+0.80%) |
Dec 08, 2015 | 10.92 | 11.45 | 10.84 | 11.33 | 1,392,583 | +0.06(+0.57%) |
Dec 07, 2015 | 11.77 | 11.78 | 11.08 | 11.27 | 2,033,126 | -0.84(-6.90%) |
Dec 04, 2015 | 12.09 | 12.15 | 11.92 | 12.10 | 1,061,819 | -0.14(-1.17%) |
Dec 03, 2015 | 12.47 | 12.53 | 12.12 | 12.25 | 699,355 | -0.18(-1.46%) |
Dec 02, 2015 | 12.43 | 12.51 | 12.34 | 12.43 | 981,982 | -0.10(-0.81%) |
Dec 01, 2015 | 12.21 | 12.56 | 12.17 | 12.53 | 762,097 | +0.33(+2.70%) |
Nov 30, 2015 | 12.17 | 12.29 | 12.02 | 12.20 | 810,496 | -0.08(-0.65%) |
Nov 27, 2015 | 12.41 | 12.48 | 12.21 | 12.28 | 239,221 | -0.27(-2.12%) |
Nov 25, 2015 | 12.44 | 12.55 | 12.55 | 12.55 | 520,398 | +0.06(+0.47%) |
Nov 24, 2015 | 12.44 | 12.67 | 12.41 | 12.49 | 512,866 | +0.12(+0.99%) |
Nov 23, 2015 | 12.25 | 12.55 | 12.25 | 12.37 | 579,317 | +0.02(+0.18%) |
Nov 20, 2015 | 12.56 | 12.57 | 12.34 | 12.34 | 492,162 | -0.17(-1.39%) |
Nov 19, 2015 | 12.63 | 12.63 | 12.48 | 12.52 | 421,792 | -0.13(-1.05%) |
Nov 18, 2015 | 12.65 | 12.77 | 12.53 | 12.65 | 429,680 | +0.06(+0.50%) |
Nov 17, 2015 | 12.66 | 12.84 | 12.54 | 12.59 | 462,891 | -0.13(-1.04%) |
Nov 16, 2015 | 12.40 | 12.73 | 12.32 | 12.72 | 592,670 | +0.29(+2.30%) |
Nov 13, 2015 | 12.28 | 12.51 | 12.22 | 12.43 | 898,401 | +0.07(+0.60%) |
Nov 12, 2015 | 12.38 | 12.40 | 12.21 | 12.36 | 790,180 | -0.12(-0.97%) |
Nov 11, 2015 | 12.20 | 12.49 | 12.20 | 12.48 | 841,095 | -0.02(-0.17%) |
Nov 10, 2015 | 12.40 | 12.62 | 12.37 | 12.50 | 658,518 | +0.03(+0.25%) |
Nov 09, 2015 | 12.92 | 13.06 | 12.37 | 12.47 | 1,059,642 | -0.45(-3.52%) |
Nov 06, 2015 | 12.87 | 12.95 | 12.76 | 12.92 | 756,682 | -0.15(-1.13%) |
Nov 05, 2015 | 13.21 | 13.31 | 12.98 | 13.07 | 666,893 | -0.16(-1.20%) |
Nov 04, 2015 | 13.42 | 13.56 | 13.09 | 13.23 | 559,625 | -0.27(-2.04%) |
Nov 03, 2015 | 13.23 | 13.62 | 13.17 | 13.51 | 634,485 | +0.25(+1.87%) |