Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.91 | 12.18 | 10.91 | 11.86 | 155,624 | +1.10(+10.22%) |
Jan 28, 2016 | 10.93 | 11.04 | 10.64 | 10.76 | 129,568 | +0.00(+0.00%) |
Jan 27, 2016 | 11.18 | 11.18 | 10.69 | 10.76 | 136,096 | -0.52(-4.61%) |
Jan 26, 2016 | 10.84 | 11.35 | 10.72 | 11.28 | 72,826 | +0.52(+4.83%) |
Jan 25, 2016 | 11.16 | 11.61 | 10.60 | 10.76 | 111,884 | -0.47(-4.19%) |
Jan 22, 2016 | 10.71 | 11.23 | 10.71 | 11.23 | 131,426 | +0.66(+6.24%) |
Jan 21, 2016 | 10.53 | 10.79 | 10.26 | 10.57 | 75,635 | +0.03(+0.28%) |
Jan 20, 2016 | 10.19 | 10.65 | 10.03 | 10.54 | 121,914 | +0.16(+1.54%) |
Jan 19, 2016 | 10.69 | 10.75 | 10.19 | 10.38 | 101,751 | -0.19(-1.80%) |
Jan 15, 2016 | 10.54 | 10.57 | 10.57 | 10.57 | 115,100 | -0.29(-2.67%) |
Jan 14, 2016 | 10.53 | 10.98 | 10.37 | 10.86 | 122,041 | +0.39(+3.72%) |
Jan 13, 2016 | 10.93 | 10.95 | 10.32 | 10.47 | 135,798 | -0.42(-3.86%) |
Jan 12, 2016 | 10.90 | 11.15 | 10.66 | 10.89 | 122,042 | +0.12(+1.11%) |
Jan 11, 2016 | 11.32 | 11.41 | 10.61 | 10.77 | 205,560 | -0.53(-4.69%) |
Jan 08, 2016 | 11.61 | 11.92 | 11.19 | 11.30 | 132,671 | -0.30(-2.59%) |
Jan 07, 2016 | 11.76 | 11.94 | 11.42 | 11.60 | 200,877 | -0.41(-3.41%) |
Jan 06, 2016 | 11.94 | 12.11 | 11.87 | 12.01 | 78,723 | -0.11(-0.91%) |
Jan 05, 2016 | 12.07 | 12.18 | 11.84 | 12.12 | 125,159 | +0.17(+1.42%) |
Jan 04, 2016 | 12.12 | 12.28 | 11.68 | 11.95 | 109,420 | -0.33(-2.69%) |
Dec 31, 2015 | 12.06 | 12.28 | 12.28 | 12.28 | 170,300 | +0.17(+1.40%) |
Dec 30, 2015 | 12.50 | 12.50 | 11.97 | 12.11 | 151,633 | -0.28(-2.26%) |
Dec 29, 2015 | 12.38 | 12.83 | 12.18 | 12.39 | 86,360 | +0.06(+0.49%) |
Dec 28, 2015 | 12.60 | 12.74 | 12.28 | 12.33 | 96,006 | -0.31(-2.45%) |
Dec 24, 2015 | 12.42 | 12.64 | 12.64 | 12.64 | 74,600 | +0.23(+1.85%) |
Dec 23, 2015 | 12.33 | 12.50 | 12.26 | 12.41 | 113,541 | +0.00(+0.00%) |
Dec 22, 2015 | 12.19 | 12.56 | 12.02 | 12.41 | 93,944 | +0.15(+1.22%) |
Dec 21, 2015 | 12.08 | 12.28 | 11.86 | 12.26 | 95,958 | +0.21(+1.74%) |
Dec 18, 2015 | 12.18 | 12.39 | 11.99 | 12.05 | 175,742 | -0.20(-1.63%) |
Dec 17, 2015 | 12.61 | 12.86 | 12.18 | 12.25 | 144,570 | -0.26(-2.08%) |
Dec 16, 2015 | 12.85 | 13.00 | 12.46 | 12.51 | 120,111 | -0.25(-1.96%) |
Dec 15, 2015 | 12.13 | 12.90 | 12.13 | 12.76 | 127,330 | +0.72(+5.98%) |
Dec 14, 2015 | 12.28 | 12.43 | 11.98 | 12.04 | 113,591 | -0.28(-2.27%) |
Dec 11, 2015 | 12.61 | 12.82 | 12.28 | 12.32 | 80,338 | -0.52(-4.05%) |
Dec 10, 2015 | 12.60 | 12.97 | 12.60 | 12.84 | 80,384 | +0.22(+1.74%) |
Dec 09, 2015 | 12.64 | 12.99 | 12.51 | 12.62 | 62,671 | -0.11(-0.86%) |
Dec 08, 2015 | 12.67 | 13.01 | 12.55 | 12.73 | 100,104 | -0.03(-0.24%) |
Dec 07, 2015 | 13.13 | 13.13 | 12.69 | 12.76 | 103,009 | -0.30(-2.30%) |
Dec 04, 2015 | 12.93 | 13.23 | 12.88 | 13.06 | 78,862 | +0.13(+1.01%) |
Dec 03, 2015 | 13.25 | 13.57 | 12.81 | 12.93 | 147,134 | -0.31(-2.34%) |
Dec 02, 2015 | 13.11 | 13.35 | 13.08 | 13.24 | 73,505 | +0.15(+1.15%) |
Dec 01, 2015 | 13.22 | 13.34 | 13.03 | 13.09 | 111,338 | -0.07(-0.53%) |
Nov 30, 2015 | 13.55 | 13.60 | 13.11 | 13.16 | 127,186 | -0.40(-2.95%) |
Nov 27, 2015 | 13.22 | 13.68 | 13.14 | 13.56 | 88,147 | +0.34(+2.57%) |
Nov 25, 2015 | 13.29 | 13.22 | 13.22 | 13.22 | 97,200 | -0.05(-0.38%) |
Nov 24, 2015 | 13.02 | 13.38 | 12.89 | 13.27 | 84,955 | +0.19(+1.45%) |
Nov 23, 2015 | 12.73 | 13.17 | 12.65 | 13.08 | 130,847 | +0.32(+2.51%) |
Nov 20, 2015 | 12.92 | 13.20 | 12.60 | 12.76 | 102,041 | -0.04(-0.31%) |
Nov 19, 2015 | 12.93 | 13.01 | 12.71 | 12.80 | 136,243 | -0.10(-0.78%) |
Nov 18, 2015 | 12.98 | 13.08 | 12.69 | 12.90 | 188,446 | +0.05(+0.39%) |
Nov 17, 2015 | 13.24 | 13.44 | 12.81 | 12.85 | 236,112 | -0.35(-2.65%) |
Nov 16, 2015 | 13.52 | 13.53 | 13.18 | 13.20 | 193,695 | -0.38(-2.80%) |
Nov 13, 2015 | 13.76 | 13.98 | 13.57 | 13.58 | 249,607 | -0.25(-1.81%) |
Nov 12, 2015 | 13.93 | 14.17 | 13.76 | 13.83 | 264,184 | -0.18(-1.28%) |
Nov 11, 2015 | 14.06 | 14.21 | 13.81 | 14.01 | 358,066 | -0.06(-0.43%) |
Nov 10, 2015 | 13.83 | 14.75 | 13.74 | 14.07 | 842,943 | -2.93(-17.24%) |
Nov 09, 2015 | 17.66 | 17.67 | 16.07 | 17.00 | 398,555 | -0.66(-3.74%) |
Nov 06, 2015 | 17.07 | 17.71 | 17.03 | 17.66 | 236,002 | +0.51(+2.97%) |
Nov 05, 2015 | 16.68 | 17.26 | 16.48 | 17.15 | 211,259 | +0.50(+3.00%) |
Nov 04, 2015 | 16.39 | 16.69 | 16.17 | 16.65 | 179,223 | +0.28(+1.71%) |
Nov 03, 2015 | 16.21 | 16.63 | 16.19 | 16.37 | 158,932 | +0.14(+0.86%) |