Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.88 | 11.15 | 10.85 | 11.15 | 97,598 | +0.39(+3.62%) |
Jan 28, 2016 | 10.89 | 10.90 | 10.60 | 10.76 | 63,767 | -0.38(-3.41%) |
Jan 27, 2016 | 11.31 | 11.32 | 11.04 | 11.14 | 114,907 | -0.05(-0.45%) |
Jan 26, 2016 | 10.88 | 11.19 | 10.84 | 11.19 | 75,848 | +0.21(+1.91%) |
Jan 25, 2016 | 11.22 | 11.25 | 10.98 | 10.98 | 94,513 | -0.44(-3.85%) |
Jan 22, 2016 | 11.42 | 11.57 | 11.34 | 11.42 | 118,844 | +0.32(+2.88%) |
Jan 21, 2016 | 10.82 | 11.17 | 10.66 | 11.10 | 67,032 | +0.34(+3.16%) |
Jan 20, 2016 | 11.03 | 11.03 | 10.47 | 10.76 | 122,695 | -0.63(-5.53%) |
Jan 19, 2016 | 11.24 | 11.40 | 11.20 | 11.39 | 77,464 | +0.46(+4.21%) |
Jan 15, 2016 | 11.04 | 10.93 | 10.93 | 10.93 | 84,500 | -0.69(-5.94%) |
Jan 14, 2016 | 11.56 | 11.65 | 11.41 | 11.62 | 109,448 | +0.15(+1.31%) |
Jan 13, 2016 | 11.80 | 11.83 | 11.45 | 11.47 | 50,388 | -0.32(-2.71%) |
Jan 12, 2016 | 11.87 | 11.87 | 11.59 | 11.79 | 75,420 | +0.09(+0.77%) |
Jan 11, 2016 | 11.87 | 11.90 | 11.59 | 11.70 | 116,972 | +0.02(+0.17%) |
Jan 08, 2016 | 12.08 | 12.08 | 11.60 | 11.68 | 51,060 | -0.30(-2.50%) |
Jan 07, 2016 | 11.86 | 12.10 | 11.85 | 11.98 | 59,945 | +0.10(+0.84%) |
Jan 06, 2016 | 11.88 | 11.95 | 11.79 | 11.88 | 55,545 | -0.45(-3.65%) |
Jan 05, 2016 | 12.24 | 12.33 | 12.11 | 12.33 | 43,683 | +0.00(+0.00%) |
Jan 04, 2016 | 12.35 | 12.35 | 12.13 | 12.33 | 77,976 | -0.32(-2.53%) |
Dec 31, 2015 | 12.61 | 12.65 | 12.65 | 12.65 | 19,600 | -0.08(-0.63%) |
Dec 30, 2015 | 12.83 | 12.89 | 12.73 | 12.73 | 30,678 | -0.19(-1.47%) |
Dec 29, 2015 | 12.86 | 12.95 | 12.85 | 12.92 | 57,900 | +0.06(+0.47%) |
Dec 28, 2015 | 12.87 | 12.91 | 12.82 | 12.86 | 50,644 | +0.08(+0.63%) |
Dec 24, 2015 | 13.01 | 12.78 | 12.78 | 12.78 | 33,400 | +0.02(+0.16%) |
Dec 23, 2015 | 12.43 | 12.79 | 12.43 | 12.76 | 70,853 | +0.42(+3.40%) |
Dec 22, 2015 | 12.39 | 12.41 | 12.21 | 12.34 | 69,869 | +0.05(+0.41%) |
Dec 21, 2015 | 12.36 | 12.38 | 12.16 | 12.29 | 67,227 | -0.05(-0.41%) |
Dec 18, 2015 | 12.46 | 12.49 | 12.30 | 12.34 | 92,020 | -0.22(-1.75%) |
Dec 17, 2015 | 12.75 | 12.75 | 12.56 | 12.56 | 85,909 | +0.00(+0.00%) |
Dec 16, 2015 | 12.55 | 12.58 | 12.40 | 12.56 | 99,587 | +0.09(+0.72%) |
Dec 15, 2015 | 12.41 | 12.52 | 12.35 | 12.47 | 145,321 | +0.46(+3.83%) |
Dec 14, 2015 | 12.28 | 12.28 | 11.94 | 12.01 | 98,078 | +0.02(+0.17%) |
Dec 11, 2015 | 12.16 | 12.18 | 11.92 | 11.99 | 87,952 | -0.26(-2.12%) |
Dec 10, 2015 | 12.30 | 12.34 | 12.21 | 12.25 | 59,952 | -0.23(-1.84%) |
Dec 09, 2015 | 12.47 | 12.60 | 12.35 | 12.48 | 56,692 | -0.05(-0.40%) |
Dec 08, 2015 | 12.58 | 12.69 | 12.52 | 12.53 | 227,595 | -0.29(-2.26%) |
Dec 07, 2015 | 12.83 | 12.89 | 12.76 | 12.82 | 69,524 | +0.15(+1.18%) |
Dec 04, 2015 | 12.61 | 12.74 | 12.56 | 12.67 | 56,936 | +0.21(+1.69%) |
Dec 03, 2015 | 12.49 | 12.57 | 12.39 | 12.46 | 42,700 | +0.12(+0.97%) |
Dec 02, 2015 | 12.65 | 12.67 | 12.31 | 12.34 | 82,553 | -0.48(-3.74%) |
Dec 01, 2015 | 12.84 | 12.95 | 12.66 | 12.82 | 106,450 | -0.10(-0.77%) |
Nov 30, 2015 | 13.00 | 13.01 | 12.81 | 12.92 | 58,972 | -0.08(-0.62%) |
Nov 27, 2015 | 13.03 | 13.11 | 12.95 | 13.00 | 17,945 | +0.59(+4.75%) |
Nov 25, 2015 | 12.30 | 12.41 | 12.41 | 12.41 | 51,200 | +0.12(+0.98%) |
Nov 24, 2015 | 12.23 | 12.30 | 12.16 | 12.29 | 54,196 | -0.18(-1.44%) |
Nov 23, 2015 | 12.49 | 12.54 | 12.43 | 12.47 | 33,527 | -0.07(-0.56%) |
Nov 20, 2015 | 12.61 | 12.62 | 12.48 | 12.54 | 44,382 | +0.06(+0.48%) |
Nov 19, 2015 | 12.40 | 12.49 | 12.38 | 12.48 | 35,899 | +0.14(+1.13%) |
Nov 18, 2015 | 12.29 | 12.37 | 12.20 | 12.34 | 54,960 | -0.10(-0.80%) |
Nov 17, 2015 | 12.30 | 12.46 | 12.29 | 12.44 | 104,022 | +0.04(+0.32%) |
Nov 16, 2015 | 12.24 | 12.40 | 12.24 | 12.40 | 55,104 | +0.01(+0.08%) |
Nov 13, 2015 | 12.33 | 12.39 | 12.28 | 12.39 | 34,487 | +0.03(+0.24%) |
Nov 12, 2015 | 12.49 | 12.49 | 12.29 | 12.36 | 37,663 | -0.16(-1.28%) |
Nov 11, 2015 | 12.52 | 12.63 | 12.49 | 12.52 | 50,460 | -0.13(-1.03%) |
Nov 10, 2015 | 12.48 | 12.65 | 12.47 | 12.65 | 70,995 | +0.27(+2.18%) |
Nov 09, 2015 | 12.34 | 12.39 | 12.30 | 12.38 | 65,984 | -0.15(-1.20%) |
Nov 06, 2015 | 12.55 | 12.57 | 12.42 | 12.53 | 180,274 | -0.45(-3.47%) |
Nov 05, 2015 | 13.06 | 13.08 | 12.88 | 12.98 | 43,852 | -0.27(-2.04%) |
Nov 04, 2015 | 13.47 | 13.47 | 13.13 | 13.25 | 167,117 | -0.62(-4.47%) |
Nov 03, 2015 | 13.75 | 13.89 | 13.70 | 13.87 | 84,938 | -0.16(-1.14%) |