Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.41 | 10.64 | 10.08 | 10.34 | 3,158,250 | +0.03(+0.33%) |
Jan 28, 2016 | 10.52 | 10.57 | 9.968 | 10.30 | 4,732,922 | +0.21(+2.08%) |
Jan 27, 2016 | 10.18 | 10.40 | 9.640 | 10.09 | 5,322,345 | -0.17(-1.64%) |
Jan 26, 2016 | 10.43 | 10.50 | 10.04 | 10.26 | 5,871,354 | +0.05(+0.49%) |
Jan 25, 2016 | 10.30 | 10.55 | 10.20 | 10.21 | 3,063,677 | -0.38(-3.57%) |
Jan 22, 2016 | 10.54 | 10.78 | 10.48 | 10.59 | 3,614,928 | +0.61(+6.07%) |
Jan 21, 2016 | 9.733 | 10.21 | 9.598 | 9.985 | 3,734,282 | +0.39(+4.03%) |
Jan 20, 2016 | 9.632 | 9.783 | 9.051 | 9.598 | 3,672,670 | -0.34(-3.47%) |
Jan 19, 2016 | 9.918 | 10.05 | 9.699 | 9.943 | 3,371,489 | +0.03(+0.25%) |
Jan 15, 2016 | 9.480 | 9.918 | 9.918 | 9.918 | 2,177,043 | -0.20(-2.00%) |
Jan 14, 2016 | 9.556 | 10.17 | 9.404 | 10.12 | 2,925,818 | +0.54(+5.62%) |
Jan 13, 2016 | 9.901 | 10.17 | 9.430 | 9.581 | 2,973,474 | -0.19(-1.89%) |
Jan 12, 2016 | 9.791 | 9.817 | 9.455 | 9.766 | 3,371,612 | +0.13(+1.31%) |
Jan 11, 2016 | 9.808 | 9.833 | 9.413 | 9.640 | 4,419,057 | -0.17(-1.72%) |
Jan 08, 2016 | 9.976 | 10.02 | 9.657 | 9.808 | 4,924,474 | -0.13(-1.35%) |
Jan 07, 2016 | 10.10 | 10.25 | 9.859 | 9.943 | 3,730,749 | -0.43(-4.14%) |
Jan 06, 2016 | 10.09 | 10.41 | 10.05 | 10.37 | 3,805,646 | -0.06(-0.56%) |
Jan 05, 2016 | 10.41 | 10.50 | 10.23 | 10.43 | 2,025,982 | -0.03(-0.24%) |
Jan 04, 2016 | 10.54 | 10.61 | 10.22 | 10.46 | 3,128,898 | -0.16(-1.51%) |
Dec 31, 2015 | 10.50 | 10.62 | 10.62 | 10.62 | 1,872,117 | +0.08(+0.80%) |
Dec 30, 2015 | 10.60 | 10.79 | 10.46 | 10.53 | 1,685,760 | -0.26(-2.42%) |
Dec 29, 2015 | 10.85 | 10.97 | 10.73 | 10.79 | 2,083,107 | +0.18(+1.66%) |
Dec 28, 2015 | 10.76 | 10.85 | 10.59 | 10.62 | 1,429,212 | -0.32(-2.92%) |
Dec 24, 2015 | 10.94 | 10.94 | 10.94 | 10.94 | 1,249,901 | +0.00(+0.00%) |
Dec 23, 2015 | 10.73 | 11.04 | 10.68 | 10.94 | 1,961,863 | +0.45(+4.33%) |
Dec 22, 2015 | 10.36 | 10.55 | 10.18 | 10.48 | 1,925,761 | +0.13(+1.22%) |
Dec 21, 2015 | 10.56 | 10.70 | 10.28 | 10.36 | 1,845,409 | -0.23(-2.15%) |
Dec 18, 2015 | 10.46 | 10.90 | 10.46 | 10.58 | 2,289,767 | +0.05(+0.48%) |
Dec 17, 2015 | 10.67 | 10.72 | 10.36 | 10.53 | 2,191,739 | -0.18(-1.73%) |
Dec 16, 2015 | 10.76 | 10.87 | 10.51 | 10.72 | 1,875,216 | -0.16(-1.47%) |
Dec 15, 2015 | 10.70 | 11.02 | 10.66 | 10.88 | 1,884,121 | +0.32(+3.03%) |
Dec 14, 2015 | 10.59 | 10.68 | 10.30 | 10.56 | 2,605,838 | -0.11(-1.02%) |
Dec 11, 2015 | 10.99 | 11.02 | 10.64 | 10.67 | 2,223,015 | -0.52(-4.66%) |
Dec 10, 2015 | 11.24 | 11.58 | 11.12 | 11.19 | 3,525,189 | -0.25(-2.18%) |
Dec 09, 2015 | 11.43 | 11.85 | 11.28 | 11.44 | 2,151,313 | +0.06(+0.51%) |
Dec 08, 2015 | 11.05 | 11.51 | 10.88 | 11.38 | 2,563,139 | +0.08(+0.74%) |
Dec 07, 2015 | 11.61 | 11.61 | 11.23 | 11.30 | 1,853,725 | -0.62(-5.23%) |
Dec 04, 2015 | 12.13 | 12.20 | 11.83 | 11.92 | 2,098,890 | -0.43(-3.50%) |
Dec 03, 2015 | 12.38 | 12.55 | 12.29 | 12.35 | 1,876,337 | +0.11(+0.88%) |
Dec 02, 2015 | 12.41 | 12.44 | 12.10 | 12.24 | 2,561,337 | -0.32(-2.51%) |
Dec 01, 2015 | 12.38 | 12.78 | 12.38 | 12.56 | 2,800,394 | +0.26(+2.09%) |
Nov 30, 2015 | 12.30 | 12.44 | 12.21 | 12.30 | 2,583,538 | +0.04(+0.34%) |
Nov 27, 2015 | 12.20 | 12.38 | 12.12 | 12.26 | 790,352 | -0.16(-1.27%) |
Nov 25, 2015 | 12.58 | 12.42 | 12.42 | 12.42 | 2,049,598 | -0.27(-2.10%) |
Nov 24, 2015 | 12.53 | 12.99 | 12.52 | 12.68 | 3,490,462 | +0.28(+2.28%) |
Nov 23, 2015 | 12.00 | 12.53 | 11.93 | 12.40 | 2,391,117 | +0.22(+1.84%) |
Nov 20, 2015 | 12.58 | 12.66 | 12.14 | 12.18 | 2,521,485 | -0.37(-2.92%) |
Nov 19, 2015 | 12.82 | 12.96 | 12.49 | 12.54 | 1,636,640 | -0.35(-2.71%) |
Nov 18, 2015 | 12.84 | 12.97 | 12.63 | 12.89 | 2,321,810 | +0.17(+1.37%) |
Nov 17, 2015 | 12.71 | 12.95 | 12.49 | 12.72 | 1,937,048 | -0.04(-0.33%) |
Nov 16, 2015 | 12.19 | 12.78 | 12.05 | 12.76 | 2,495,881 | +0.58(+4.78%) |
Nov 13, 2015 | 12.01 | 12.38 | 11.90 | 12.18 | 2,188,787 | +0.09(+0.76%) |
Nov 12, 2015 | 12.30 | 12.62 | 12.07 | 12.09 | 2,182,165 | -0.49(-3.90%) |
Nov 11, 2015 | 12.87 | 12.88 | 12.46 | 12.58 | 1,673,224 | -0.29(-2.26%) |
Nov 10, 2015 | 12.97 | 13.12 | 12.77 | 12.87 | 2,215,556 | -0.21(-1.59%) |
Nov 09, 2015 | 13.24 | 13.44 | 12.97 | 13.07 | 2,042,549 | -0.16(-1.19%) |
Nov 06, 2015 | 13.22 | 13.42 | 13.16 | 13.23 | 1,806,773 | -0.17(-1.24%) |
Nov 05, 2015 | 13.28 | 13.65 | 13.25 | 13.40 | 2,774,120 | +0.00(+0.00%) |
Nov 04, 2015 | 13.67 | 13.81 | 13.33 | 13.40 | 3,274,228 | -0.35(-2.54%) |
Nov 03, 2015 | 13.07 | 13.86 | 13.07 | 13.75 | 3,748,541 | +0.74(+5.69%) |