Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.42 | 12.51 | 12.38 | 12.50 | 4,458,946 | +0.17(+1.38%) |
Jan 28, 2016 | 12.42 | 12.45 | 12.23 | 12.33 | 4,813,616 | +0.22(+1.81%) |
Jan 27, 2016 | 12.24 | 12.35 | 12.01 | 12.11 | 5,146,062 | -0.13(-1.10%) |
Jan 26, 2016 | 12.11 | 12.26 | 12.09 | 12.24 | 4,425,406 | +0.24(+2.01%) |
Jan 25, 2016 | 12.14 | 12.19 | 12.00 | 12.00 | 5,474,183 | -0.19(-1.57%) |
Jan 22, 2016 | 12.21 | 12.27 | 12.13 | 12.19 | 3,677,754 | +0.22(+1.83%) |
Jan 21, 2016 | 11.76 | 12.05 | 11.66 | 11.97 | 7,387,636 | +0.23(+1.93%) |
Jan 20, 2016 | 11.66 | 11.84 | 11.39 | 11.75 | 9,967,527 | -0.04(-0.36%) |
Jan 19, 2016 | 11.91 | 11.92 | 11.69 | 11.79 | 10,728,274 | +0.28(+2.40%) |
Jan 15, 2016 | 11.53 | 11.51 | 11.51 | 11.51 | 9,228,576 | -0.65(-5.36%) |
Jan 14, 2016 | 12.00 | 12.26 | 11.90 | 12.17 | 7,456,908 | +0.25(+2.08%) |
Jan 13, 2016 | 12.23 | 12.26 | 11.86 | 11.92 | 5,737,495 | -0.21(-1.75%) |
Jan 12, 2016 | 12.16 | 12.21 | 11.98 | 12.13 | 3,402,164 | +0.07(+0.59%) |
Jan 11, 2016 | 12.16 | 12.17 | 11.90 | 12.06 | 5,382,750 | +0.10(+0.83%) |
Jan 08, 2016 | 12.15 | 12.18 | 11.95 | 11.96 | 5,611,011 | -0.18(-1.46%) |
Jan 07, 2016 | 12.15 | 12.35 | 12.09 | 12.14 | 7,782,236 | -0.54(-4.25%) |
Jan 06, 2016 | 12.63 | 12.72 | 12.62 | 12.68 | 4,927,538 | -0.38(-2.88%) |
Jan 05, 2016 | 13.07 | 13.09 | 12.92 | 13.05 | 6,738,057 | -0.20(-1.50%) |
Jan 04, 2016 | 13.25 | 13.26 | 13.09 | 13.25 | 4,959,520 | -0.18(-1.37%) |
Dec 31, 2015 | 13.53 | 13.43 | 13.43 | 13.43 | 3,600,197 | -0.14(-1.04%) |
Dec 30, 2015 | 13.62 | 13.66 | 13.57 | 13.58 | 2,994,269 | -0.03(-0.21%) |
Dec 29, 2015 | 13.57 | 13.65 | 13.56 | 13.60 | 3,840,863 | +0.36(+2.73%) |
Dec 28, 2015 | 13.24 | 13.25 | 13.17 | 13.24 | 3,223,335 | -0.03(-0.21%) |
Dec 24, 2015 | 13.30 | 13.27 | 13.27 | 13.27 | 1,869,116 | +0.01(+0.05%) |
Dec 23, 2015 | 13.13 | 13.26 | 13.11 | 13.26 | 3,225,363 | +0.24(+1.85%) |
Dec 22, 2015 | 12.96 | 13.03 | 12.91 | 13.02 | 4,218,016 | +0.10(+0.77%) |
Dec 21, 2015 | 12.94 | 12.98 | 12.84 | 12.92 | 4,608,556 | +0.16(+1.22%) |
Dec 18, 2015 | 12.79 | 12.87 | 12.75 | 12.77 | 6,220,964 | +0.15(+1.20%) |
Dec 17, 2015 | 12.84 | 12.84 | 12.62 | 12.62 | 8,780,715 | -0.23(-1.82%) |
Dec 16, 2015 | 12.64 | 12.89 | 12.64 | 12.85 | 6,166,239 | +0.36(+2.87%) |
Dec 15, 2015 | 12.50 | 12.53 | 12.41 | 12.49 | 4,014,031 | +0.02(+0.17%) |
Dec 14, 2015 | 12.46 | 12.50 | 12.34 | 12.47 | 8,056,483 | +0.01(+0.06%) |
Dec 11, 2015 | 12.61 | 12.63 | 12.44 | 12.46 | 4,447,535 | -0.36(-2.79%) |
Dec 10, 2015 | 12.82 | 12.92 | 12.80 | 12.82 | 2,954,828 | +0.01(+0.05%) |
Dec 09, 2015 | 12.88 | 12.97 | 12.69 | 12.82 | 5,036,635 | -0.02(-0.16%) |
Dec 08, 2015 | 12.80 | 12.93 | 12.77 | 12.84 | 3,262,885 | -0.26(-2.00%) |
Dec 07, 2015 | 13.17 | 13.19 | 13.06 | 13.10 | 3,306,658 | -0.26(-1.96%) |
Dec 04, 2015 | 13.20 | 13.39 | 13.20 | 13.36 | 2,809,811 | +0.06(+0.47%) |
Dec 03, 2015 | 13.42 | 13.43 | 13.26 | 13.30 | 2,424,847 | -0.09(-0.67%) |
Dec 02, 2015 | 13.52 | 13.55 | 13.37 | 13.39 | 2,230,013 | -0.14(-1.02%) |
Dec 01, 2015 | 13.42 | 13.55 | 13.42 | 13.53 | 4,822,427 | +0.37(+2.83%) |
Nov 30, 2015 | 13.14 | 13.20 | 13.14 | 13.15 | 2,261,425 | +0.05(+0.37%) |
Nov 27, 2015 | 13.08 | 13.13 | 13.05 | 13.11 | 1,113,845 | -0.10(-0.73%) |
Nov 25, 2015 | 13.22 | 13.20 | 13.20 | 13.20 | 1,514,715 | -0.13(-0.98%) |
Nov 24, 2015 | 13.21 | 13.34 | 13.19 | 13.33 | 4,366,563 | +0.08(+0.62%) |
Nov 23, 2015 | 13.30 | 13.35 | 13.25 | 13.25 | 2,903,712 | -0.08(-0.62%) |
Nov 20, 2015 | 13.42 | 13.44 | 13.33 | 13.33 | 2,213,213 | +0.10(+0.78%) |
Nov 19, 2015 | 13.23 | 13.29 | 13.22 | 13.23 | 3,181,155 | +0.32(+2.51%) |
Nov 18, 2015 | 12.80 | 12.92 | 12.79 | 12.91 | 2,695,146 | +0.19(+1.46%) |
Nov 17, 2015 | 12.75 | 12.80 | 12.69 | 12.72 | 3,650,063 | +0.14(+1.09%) |
Nov 16, 2015 | 12.43 | 12.60 | 12.42 | 12.58 | 3,366,445 | +0.10(+0.83%) |
Nov 13, 2015 | 12.56 | 12.56 | 12.46 | 12.48 | 3,083,324 | -0.17(-1.31%) |
Nov 12, 2015 | 12.66 | 12.72 | 12.64 | 12.64 | 3,154,067 | +0.01(+0.05%) |
Nov 11, 2015 | 12.68 | 12.71 | 12.62 | 12.64 | 2,926,765 | +0.14(+1.10%) |
Nov 10, 2015 | 12.46 | 12.51 | 12.42 | 12.50 | 2,148,806 | -0.01(-0.11%) |
Nov 09, 2015 | 12.54 | 12.56 | 12.44 | 12.51 | 7,773,157 | -0.33(-2.57%) |
Nov 06, 2015 | 12.86 | 12.89 | 12.73 | 12.84 | 3,158,983 | -0.12(-0.90%) |
Nov 05, 2015 | 13.03 | 13.03 | 12.90 | 12.96 | 3,405,700 | -0.12(-0.95%) |
Nov 04, 2015 | 13.15 | 13.17 | 13.02 | 13.08 | 3,031,170 | -0.15(-1.15%) |
Nov 03, 2015 | 13.05 | 13.26 | 13.05 | 13.24 | 2,747,040 | +0.23(+1.80%) |