Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.92 | 12.31 | 11.92 | 12.24 | 1,545,334 | +0.33(+2.77%) |
Jan 28, 2016 | 12.07 | 12.26 | 11.89 | 11.91 | 1,031,419 | -0.10(-0.79%) |
Jan 27, 2016 | 11.87 | 12.19 | 11.77 | 12.01 | 1,740,442 | +0.06(+0.46%) |
Jan 26, 2016 | 12.28 | 12.43 | 11.67 | 11.95 | 4,376,082 | +0.75(+6.70%) |
Jan 25, 2016 | 11.40 | 11.66 | 11.18 | 11.20 | 1,998,228 | -0.20(-1.75%) |
Jan 22, 2016 | 11.31 | 11.57 | 11.15 | 11.40 | 1,113,118 | +0.21(+1.88%) |
Jan 21, 2016 | 11.04 | 11.36 | 10.87 | 11.19 | 1,166,589 | +0.19(+1.73%) |
Jan 20, 2016 | 10.76 | 11.17 | 10.71 | 11.00 | 1,165,100 | +0.11(+1.01%) |
Jan 19, 2016 | 11.03 | 11.21 | 10.76 | 10.89 | 961,556 | -0.09(-0.82%) |
Jan 15, 2016 | 10.88 | 10.98 | 10.98 | 10.98 | 1,290,600 | -0.23(-2.05%) |
Jan 14, 2016 | 11.15 | 11.35 | 10.94 | 11.21 | 768,632 | +0.09(+0.81%) |
Jan 13, 2016 | 11.31 | 11.54 | 11.07 | 11.12 | 749,087 | -0.18(-1.59%) |
Jan 12, 2016 | 11.20 | 11.40 | 11.04 | 11.30 | 819,174 | +0.19(+1.71%) |
Jan 11, 2016 | 11.03 | 11.19 | 10.97 | 11.11 | 852,647 | +0.16(+1.46%) |
Jan 08, 2016 | 11.14 | 11.36 | 10.94 | 10.95 | 684,599 | -0.17(-1.53%) |
Jan 07, 2016 | 11.34 | 11.41 | 10.99 | 11.12 | 955,292 | -0.36(-3.14%) |
Jan 06, 2016 | 11.49 | 11.63 | 11.18 | 11.48 | 537,431 | -0.15(-1.29%) |
Jan 05, 2016 | 11.63 | 11.76 | 11.56 | 11.63 | 678,313 | +0.04(+0.35%) |
Jan 04, 2016 | 11.41 | 11.70 | 11.26 | 11.59 | 1,057,233 | +0.00(+0.00%) |
Dec 31, 2015 | 11.79 | 11.59 | 11.59 | 11.59 | 746,100 | -0.28(-2.36%) |
Dec 30, 2015 | 12.01 | 12.12 | 11.84 | 11.87 | 744,354 | -0.10(-0.84%) |
Dec 29, 2015 | 11.90 | 12.04 | 11.86 | 11.97 | 740,480 | +0.09(+0.76%) |
Dec 28, 2015 | 11.78 | 11.89 | 11.75 | 11.88 | 667,900 | +0.04(+0.34%) |
Dec 24, 2015 | 11.85 | 11.84 | 11.84 | 11.84 | 388,700 | +0.00(+0.00%) |
Dec 23, 2015 | 11.97 | 11.99 | 11.66 | 11.84 | 978,911 | -0.09(-0.75%) |
Dec 22, 2015 | 11.95 | 11.98 | 11.69 | 11.93 | 987,655 | -0.05(-0.42%) |
Dec 21, 2015 | 11.66 | 11.99 | 11.66 | 11.98 | 2,717,936 | +0.37(+3.19%) |
Dec 18, 2015 | 11.72 | 11.82 | 11.54 | 11.61 | 3,002,075 | -0.07(-0.60%) |
Dec 17, 2015 | 11.74 | 12.00 | 11.66 | 11.68 | 1,242,704 | -0.06(-0.51%) |
Dec 16, 2015 | 11.36 | 11.84 | 11.36 | 11.74 | 1,231,269 | +0.39(+3.44%) |
Dec 15, 2015 | 11.49 | 11.50 | 11.28 | 11.35 | 880,778 | -0.12(-1.05%) |
Dec 14, 2015 | 11.50 | 11.63 | 11.41 | 11.47 | 752,639 | +0.01(+0.09%) |
Dec 11, 2015 | 11.41 | 11.51 | 11.38 | 11.46 | 662,530 | -0.17(-1.46%) |
Dec 10, 2015 | 11.48 | 11.75 | 11.45 | 11.63 | 532,788 | +0.18(+1.57%) |
Dec 09, 2015 | 11.60 | 11.63 | 11.30 | 11.45 | 618,080 | -0.16(-1.38%) |
Dec 08, 2015 | 11.57 | 11.70 | 11.42 | 11.61 | 550,401 | -0.10(-0.85%) |
Dec 07, 2015 | 11.96 | 11.96 | 11.64 | 11.71 | 776,945 | -0.21(-1.76%) |
Dec 04, 2015 | 11.76 | 12.00 | 11.75 | 11.92 | 557,365 | +0.18(+1.53%) |
Dec 03, 2015 | 11.93 | 12.09 | 11.64 | 11.74 | 527,580 | -0.03(-0.25%) |
Dec 02, 2015 | 12.00 | 12.04 | 11.74 | 11.77 | 670,135 | -0.24(-2.00%) |
Dec 01, 2015 | 11.98 | 12.16 | 11.91 | 12.01 | 788,672 | +0.08(+0.67%) |
Nov 30, 2015 | 11.69 | 12.06 | 11.65 | 11.93 | 979,059 | +0.26(+2.23%) |
Nov 27, 2015 | 11.60 | 11.79 | 11.54 | 11.67 | 310,082 | +0.03(+0.26%) |
Nov 25, 2015 | 11.51 | 11.64 | 11.64 | 11.64 | 428,700 | +0.15(+1.31%) |
Nov 24, 2015 | 11.17 | 11.54 | 11.15 | 11.49 | 852,718 | +0.30(+2.68%) |
Nov 23, 2015 | 11.05 | 11.26 | 11.02 | 11.19 | 562,117 | +0.07(+0.63%) |
Nov 20, 2015 | 11.06 | 11.30 | 11.01 | 11.12 | 672,220 | +0.07(+0.63%) |
Nov 19, 2015 | 10.96 | 11.17 | 10.89 | 11.05 | 542,546 | +0.12(+1.05%) |
Nov 18, 2015 | 10.83 | 10.99 | 10.71 | 10.94 | 569,197 | +0.17(+1.53%) |
Nov 17, 2015 | 10.69 | 11.00 | 10.62 | 10.77 | 813,008 | +0.13(+1.22%) |
Nov 16, 2015 | 10.70 | 10.85 | 10.59 | 10.64 | 732,037 | -0.09(-0.84%) |
Nov 13, 2015 | 10.69 | 10.88 | 10.65 | 10.73 | 565,049 | -0.04(-0.37%) |
Nov 12, 2015 | 11.04 | 11.04 | 10.75 | 10.77 | 753,386 | -0.34(-3.06%) |
Nov 11, 2015 | 11.00 | 11.23 | 11.00 | 11.11 | 691,284 | +0.11(+1.00%) |
Nov 10, 2015 | 11.11 | 11.14 | 10.75 | 11.00 | 1,570,490 | -0.17(-1.52%) |
Nov 09, 2015 | 11.07 | 11.34 | 11.05 | 11.17 | 785,895 | +0.06(+0.54%) |
Nov 06, 2015 | 10.76 | 11.18 | 10.69 | 11.11 | 867,031 | +0.34(+3.16%) |
Nov 05, 2015 | 10.67 | 10.89 | 10.66 | 10.77 | 614,796 | +0.06(+0.56%) |
Nov 04, 2015 | 10.88 | 10.96 | 10.67 | 10.71 | 1,571,532 | -0.08(-0.74%) |
Nov 03, 2015 | 10.45 | 10.92 | 10.45 | 10.79 | 1,089,288 | +0.25(+2.37%) |