Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.69 | 12.17 | 11.68 | 12.13 | 10,467,543 | +0.49(+4.21%) |
Jan 28, 2016 | 11.57 | 11.69 | 11.40 | 11.64 | 6,913,388 | +0.18(+1.60%) |
Jan 27, 2016 | 11.68 | 11.86 | 11.42 | 11.46 | 7,575,270 | -0.31(-2.60%) |
Jan 26, 2016 | 11.55 | 11.80 | 11.52 | 11.76 | 4,278,409 | +0.24(+2.13%) |
Jan 25, 2016 | 11.80 | 11.83 | 11.49 | 11.52 | 8,062,314 | -0.32(-2.70%) |
Jan 22, 2016 | 11.74 | 11.85 | 11.64 | 11.84 | 9,179,217 | +0.34(+2.96%) |
Jan 21, 2016 | 11.25 | 11.66 | 11.17 | 11.50 | 10,175,944 | +0.28(+2.48%) |
Jan 20, 2016 | 10.99 | 11.33 | 10.90 | 11.22 | 9,477,199 | +0.04(+0.36%) |
Jan 19, 2016 | 11.49 | 11.49 | 11.05 | 11.18 | 8,467,971 | -0.14(-1.20%) |
Jan 15, 2016 | 11.33 | 11.32 | 11.32 | 11.32 | 7,842,010 | -0.33(-2.86%) |
Jan 14, 2016 | 11.36 | 11.70 | 11.23 | 11.65 | 7,475,769 | +0.37(+3.25%) |
Jan 13, 2016 | 11.62 | 11.63 | 11.23 | 11.28 | 6,602,334 | -0.30(-2.58%) |
Jan 12, 2016 | 11.61 | 11.71 | 11.35 | 11.58 | 5,601,652 | +0.11(+0.95%) |
Jan 11, 2016 | 11.57 | 11.61 | 11.33 | 11.47 | 4,883,053 | -0.03(-0.24%) |
Jan 08, 2016 | 11.62 | 11.75 | 11.46 | 11.50 | 6,668,744 | -0.10(-0.82%) |
Jan 07, 2016 | 11.43 | 11.67 | 11.43 | 11.59 | 8,589,347 | -0.07(-0.58%) |
Jan 06, 2016 | 11.78 | 11.81 | 11.63 | 11.66 | 7,120,458 | -0.27(-2.28%) |
Jan 05, 2016 | 12.01 | 12.09 | 11.86 | 11.93 | 5,425,225 | -0.05(-0.40%) |
Jan 04, 2016 | 11.94 | 12.00 | 11.82 | 11.98 | 8,657,748 | -0.20(-1.62%) |
Dec 31, 2015 | 12.31 | 12.18 | 12.18 | 12.18 | 3,249,858 | -0.22(-1.81%) |
Dec 30, 2015 | 12.52 | 12.56 | 12.40 | 12.40 | 3,553,252 | -0.13(-1.03%) |
Dec 29, 2015 | 12.46 | 12.60 | 12.46 | 12.53 | 3,058,263 | +0.13(+1.04%) |
Dec 28, 2015 | 12.54 | 12.58 | 12.38 | 12.40 | 3,211,065 | -0.18(-1.41%) |
Dec 24, 2015 | 12.57 | 12.58 | 12.58 | 12.58 | 2,085,350 | -0.01(-0.05%) |
Dec 23, 2015 | 12.49 | 12.60 | 12.48 | 12.59 | 3,726,665 | +0.17(+1.37%) |
Dec 22, 2015 | 12.29 | 12.44 | 12.25 | 12.42 | 3,946,936 | +0.17(+1.39%) |
Dec 21, 2015 | 12.19 | 12.32 | 12.15 | 12.25 | 4,215,610 | +0.14(+1.18%) |
Dec 18, 2015 | 12.28 | 12.30 | 12.07 | 12.10 | 8,916,315 | -0.22(-1.82%) |
Dec 17, 2015 | 12.63 | 12.68 | 12.33 | 12.33 | 5,062,708 | -0.27(-2.11%) |
Dec 16, 2015 | 12.42 | 12.62 | 12.37 | 12.59 | 5,529,383 | +0.30(+2.43%) |
Dec 15, 2015 | 12.34 | 12.38 | 12.22 | 12.29 | 8,269,683 | +0.06(+0.53%) |
Dec 14, 2015 | 12.39 | 12.45 | 12.14 | 12.23 | 6,217,160 | -0.09(-0.77%) |
Dec 11, 2015 | 12.57 | 12.63 | 12.29 | 12.32 | 5,344,949 | -0.42(-3.28%) |
Dec 10, 2015 | 12.73 | 12.90 | 12.71 | 12.74 | 5,493,001 | +0.02(+0.16%) |
Dec 09, 2015 | 12.66 | 12.98 | 12.66 | 12.72 | 7,335,043 | -0.03(-0.26%) |
Dec 08, 2015 | 12.72 | 12.90 | 12.64 | 12.76 | 6,751,424 | -0.07(-0.53%) |
Dec 07, 2015 | 12.70 | 12.83 | 12.52 | 12.82 | 8,562,000 | +0.07(+0.53%) |
Dec 04, 2015 | 12.61 | 12.79 | 12.57 | 12.76 | 8,648,124 | +0.17(+1.34%) |
Dec 03, 2015 | 12.78 | 12.84 | 12.54 | 12.59 | 8,948,658 | -0.18(-1.37%) |
Dec 02, 2015 | 12.92 | 12.95 | 12.72 | 12.76 | 5,795,800 | -0.18(-1.41%) |
Dec 01, 2015 | 12.79 | 13.01 | 12.78 | 12.95 | 8,396,479 | +0.23(+1.80%) |
Nov 30, 2015 | 12.66 | 12.84 | 12.66 | 12.72 | 6,275,510 | +0.05(+0.43%) |
Nov 27, 2015 | 12.67 | 12.72 | 12.54 | 12.66 | 2,180,869 | -0.01(-0.11%) |
Nov 25, 2015 | 12.72 | 12.68 | 12.68 | 12.68 | 2,865,982 | -0.01(-0.11%) |
Nov 24, 2015 | 12.69 | 12.76 | 12.57 | 12.69 | 5,800,858 | -0.08(-0.63%) |
Nov 23, 2015 | 12.88 | 12.89 | 12.77 | 12.77 | 4,010,057 | -0.08(-0.63%) |
Nov 20, 2015 | 12.95 | 12.95 | 12.81 | 12.85 | 4,693,155 | -0.01(-0.10%) |
Nov 19, 2015 | 13.11 | 13.15 | 12.75 | 12.86 | 7,940,460 | -0.28(-2.15%) |
Nov 18, 2015 | 12.90 | 13.15 | 12.89 | 13.15 | 6,074,201 | +0.32(+2.52%) |
Nov 17, 2015 | 12.63 | 13.02 | 12.62 | 12.82 | 6,887,058 | +0.20(+1.55%) |
Nov 16, 2015 | 12.46 | 12.63 | 12.44 | 12.63 | 5,920,581 | +0.12(+0.97%) |
Nov 13, 2015 | 12.64 | 12.70 | 12.47 | 12.51 | 5,634,913 | -0.16(-1.28%) |
Nov 12, 2015 | 12.88 | 12.92 | 12.66 | 12.67 | 6,287,400 | -0.33(-2.54%) |
Nov 11, 2015 | 13.11 | 13.15 | 12.97 | 13.00 | 4,289,061 | -0.09(-0.67%) |
Nov 10, 2015 | 13.08 | 13.19 | 12.95 | 13.09 | 4,553,681 | -0.01(-0.10%) |
Nov 09, 2015 | 13.32 | 13.32 | 13.01 | 13.10 | 5,577,948 | -0.29(-2.17%) |
Nov 06, 2015 | 13.21 | 13.42 | 13.11 | 13.39 | 6,687,924 | +0.20(+1.48%) |
Nov 05, 2015 | 13.01 | 13.30 | 13.01 | 13.19 | 8,977,782 | +0.20(+1.56%) |
Nov 04, 2015 | 13.10 | 13.15 | 12.95 | 12.99 | 5,176,316 | -0.11(-0.82%) |
Nov 03, 2015 | 13.03 | 13.19 | 13.00 | 13.10 | 6,391,574 | +0.02(+0.15%) |