Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.88 | 12.01 | 11.83 | 11.97 | 799,163 | +0.16(+1.33%) |
Jan 28, 2016 | 11.86 | 11.93 | 11.57 | 11.82 | 665,040 | +0.10(+0.88%) |
Jan 27, 2016 | 11.75 | 11.95 | 11.65 | 11.71 | 743,576 | -0.09(-0.76%) |
Jan 26, 2016 | 11.58 | 11.82 | 11.46 | 11.80 | 862,953 | +0.30(+2.61%) |
Jan 25, 2016 | 11.63 | 11.70 | 11.46 | 11.50 | 913,048 | -0.19(-1.65%) |
Jan 22, 2016 | 11.62 | 11.72 | 11.54 | 11.69 | 1,233,376 | +0.29(+2.51%) |
Jan 21, 2016 | 11.22 | 11.58 | 11.11 | 11.41 | 728,286 | +0.22(+1.92%) |
Jan 20, 2016 | 11.26 | 11.33 | 10.88 | 11.19 | 1,731,791 | -0.22(-1.96%) |
Jan 19, 2016 | 11.63 | 11.63 | 11.20 | 11.42 | 1,187,838 | -0.07(-0.62%) |
Jan 15, 2016 | 11.38 | 11.49 | 11.49 | 11.49 | 1,765,079 | -0.25(-2.14%) |
Jan 14, 2016 | 11.28 | 11.81 | 11.25 | 11.74 | 1,291,965 | +0.50(+4.47%) |
Jan 13, 2016 | 11.55 | 11.61 | 11.17 | 11.24 | 1,004,789 | -0.26(-2.30%) |
Jan 12, 2016 | 11.47 | 11.57 | 11.34 | 11.50 | 928,491 | +0.15(+1.30%) |
Jan 11, 2016 | 11.72 | 11.75 | 11.21 | 11.35 | 1,930,609 | -0.31(-2.69%) |
Jan 08, 2016 | 11.77 | 11.79 | 11.57 | 11.67 | 1,599,630 | +0.00(+0.00%) |
Jan 07, 2016 | 11.62 | 11.77 | 11.57 | 11.67 | 2,035,439 | -0.20(-1.66%) |
Jan 06, 2016 | 11.57 | 11.94 | 11.50 | 11.87 | 2,136,327 | +0.11(+0.92%) |
Jan 05, 2016 | 12.25 | 12.30 | 11.71 | 11.76 | 2,343,777 | -0.50(-4.10%) |
Jan 04, 2016 | 12.30 | 12.31 | 12.15 | 12.26 | 1,561,012 | -0.26(-2.08%) |
Dec 31, 2015 | 12.58 | 12.52 | 12.52 | 12.52 | 629,764 | -0.13(-0.99%) |
Dec 30, 2015 | 12.75 | 12.89 | 12.61 | 12.65 | 647,593 | -0.17(-1.33%) |
Dec 29, 2015 | 12.68 | 12.86 | 12.68 | 12.82 | 718,362 | +0.21(+1.64%) |
Dec 28, 2015 | 12.68 | 12.96 | 12.45 | 12.61 | 545,546 | -0.15(-1.19%) |
Dec 24, 2015 | 12.79 | 12.76 | 12.76 | 12.76 | 507,780 | -0.02(-0.14%) |
Dec 23, 2015 | 12.54 | 12.83 | 12.50 | 12.78 | 1,722,275 | +0.36(+2.89%) |
Dec 22, 2015 | 12.46 | 12.50 | 12.29 | 12.42 | 1,124,077 | +0.02(+0.15%) |
Dec 21, 2015 | 12.30 | 12.42 | 12.16 | 12.40 | 1,729,140 | +0.19(+1.54%) |
Dec 18, 2015 | 12.27 | 12.37 | 12.15 | 12.21 | 2,383,668 | -0.12(-0.95%) |
Dec 17, 2015 | 12.65 | 12.70 | 12.33 | 12.33 | 1,084,161 | -0.30(-2.34%) |
Dec 16, 2015 | 12.46 | 12.71 | 12.40 | 12.63 | 1,115,036 | +0.25(+1.99%) |
Dec 15, 2015 | 12.35 | 12.56 | 12.27 | 12.38 | 976,327 | +0.15(+1.21%) |
Dec 14, 2015 | 12.30 | 12.33 | 12.09 | 12.23 | 1,325,586 | -0.02(-0.15%) |
Dec 11, 2015 | 12.44 | 12.51 | 12.20 | 12.25 | 679,160 | -0.40(-3.19%) |
Dec 10, 2015 | 12.36 | 12.75 | 12.36 | 12.65 | 970,045 | +0.26(+2.10%) |
Dec 09, 2015 | 12.30 | 12.62 | 12.28 | 12.39 | 1,312,617 | +0.03(+0.22%) |
Dec 08, 2015 | 12.55 | 12.58 | 12.34 | 12.37 | 763,943 | -0.34(-2.68%) |
Dec 07, 2015 | 12.79 | 12.83 | 12.65 | 12.71 | 962,210 | -0.13(-0.98%) |
Dec 04, 2015 | 12.63 | 12.85 | 12.52 | 12.83 | 922,971 | +0.24(+1.92%) |
Dec 03, 2015 | 13.10 | 13.17 | 12.40 | 12.59 | 2,123,151 | -0.51(-3.90%) |
Dec 02, 2015 | 13.25 | 13.27 | 13.05 | 13.10 | 815,075 | -0.15(-1.15%) |
Dec 01, 2015 | 13.06 | 13.27 | 13.01 | 13.26 | 696,794 | +0.29(+2.21%) |
Nov 30, 2015 | 12.91 | 13.02 | 12.81 | 12.97 | 1,188,392 | +0.08(+0.63%) |
Nov 27, 2015 | 13.10 | 13.15 | 12.84 | 12.89 | 318,936 | -0.21(-1.58%) |
Nov 25, 2015 | 13.11 | 13.09 | 13.09 | 13.09 | 609,916 | +0.00(+0.00%) |
Nov 24, 2015 | 12.91 | 13.10 | 12.89 | 13.09 | 785,951 | +0.13(+0.97%) |
Nov 23, 2015 | 12.93 | 13.12 | 12.79 | 12.97 | 640,503 | +0.04(+0.28%) |
Nov 20, 2015 | 12.85 | 12.98 | 12.77 | 12.93 | 1,016,668 | +0.14(+1.12%) |
Nov 19, 2015 | 12.88 | 12.91 | 12.70 | 12.79 | 1,239,042 | -0.09(-0.70%) |
Nov 18, 2015 | 12.82 | 12.89 | 12.73 | 12.88 | 756,431 | +0.12(+0.91%) |
Nov 17, 2015 | 12.77 | 12.94 | 12.56 | 12.76 | 755,389 | -0.03(-0.21%) |
Nov 16, 2015 | 12.53 | 12.81 | 12.45 | 12.79 | 1,061,752 | +0.27(+2.15%) |
Nov 13, 2015 | 12.80 | 12.80 | 12.49 | 12.52 | 1,579,837 | -0.29(-2.24%) |
Nov 12, 2015 | 12.96 | 13.21 | 12.78 | 12.81 | 1,442,832 | -0.28(-2.12%) |
Nov 11, 2015 | 13.17 | 13.23 | 12.99 | 13.08 | 1,256,565 | -0.04(-0.34%) |
Nov 10, 2015 | 13.12 | 13.20 | 13.00 | 13.13 | 936,964 | -0.04(-0.27%) |
Nov 09, 2015 | 13.51 | 13.51 | 13.01 | 13.17 | 1,989,531 | -0.41(-3.04%) |
Nov 06, 2015 | 13.83 | 13.99 | 13.27 | 13.58 | 1,897,639 | -0.22(-1.62%) |
Nov 05, 2015 | 13.96 | 14.01 | 13.76 | 13.80 | 1,295,568 | -0.20(-1.41%) |
Nov 04, 2015 | 14.02 | 14.05 | 13.80 | 14.00 | 1,490,651 | +0.04(+0.26%) |
Nov 03, 2015 | 14.01 | 14.10 | 13.84 | 13.96 | 996,372 | -0.11(-0.76%) |