Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.30 | 11.44 | 10.99 | 11.34 | 529,868 | +0.15(+1.34%) |
Jan 28, 2016 | 11.32 | 11.40 | 10.92 | 11.19 | 1,195,290 | +0.58(+5.47%) |
Jan 27, 2016 | 10.30 | 10.86 | 10.15 | 10.61 | 723,664 | +0.38(+3.71%) |
Jan 26, 2016 | 10.07 | 10.59 | 10.01 | 10.23 | 226,179 | +0.46(+4.71%) |
Jan 25, 2016 | 10.15 | 10.30 | 9.770 | 9.770 | 438,393 | -0.62(-5.97%) |
Jan 22, 2016 | 10.20 | 10.44 | 10.00 | 10.39 | 553,828 | +0.90(+9.48%) |
Jan 21, 2016 | 9.040 | 9.630 | 8.990 | 9.490 | 270,797 | +0.34(+3.72%) |
Jan 20, 2016 | 9.140 | 9.250 | 8.800 | 9.150 | 319,145 | -0.21(-2.24%) |
Jan 19, 2016 | 9.750 | 9.750 | 9.260 | 9.360 | 243,800 | -0.11(-1.16%) |
Jan 15, 2016 | 9.670 | 9.470 | 9.470 | 9.470 | 365,200 | -0.56(-5.58%) |
Jan 14, 2016 | 9.830 | 10.11 | 9.720 | 10.03 | 741,342 | +0.18(+1.83%) |
Jan 13, 2016 | 10.22 | 10.32 | 9.720 | 9.850 | 283,441 | -0.28(-2.76%) |
Jan 12, 2016 | 10.48 | 10.53 | 9.910 | 10.13 | 231,602 | -0.13(-1.27%) |
Jan 11, 2016 | 10.81 | 10.85 | 10.23 | 10.26 | 375,096 | -0.69(-6.30%) |
Jan 08, 2016 | 11.15 | 11.15 | 10.76 | 10.95 | 110,809 | -0.12(-1.08%) |
Jan 07, 2016 | 11.02 | 11.38 | 10.97 | 11.07 | 204,523 | -0.22(-1.95%) |
Jan 06, 2016 | 11.41 | 11.61 | 11.19 | 11.29 | 300,220 | -0.63(-5.29%) |
Jan 05, 2016 | 12.07 | 12.07 | 11.90 | 11.92 | 137,936 | -0.34(-2.77%) |
Jan 04, 2016 | 12.58 | 12.76 | 12.05 | 12.26 | 133,615 | +0.02(+0.16%) |
Dec 31, 2015 | 11.96 | 12.24 | 12.24 | 12.24 | 171,000 | +0.26(+2.17%) |
Dec 30, 2015 | 12.11 | 12.11 | 11.93 | 11.98 | 204,420 | -0.42(-3.39%) |
Dec 29, 2015 | 12.28 | 12.45 | 12.26 | 12.40 | 84,405 | +0.38(+3.16%) |
Dec 28, 2015 | 12.14 | 12.15 | 11.99 | 12.02 | 189,914 | -0.36(-2.91%) |
Dec 24, 2015 | 12.41 | 12.38 | 12.38 | 12.38 | 90,700 | -0.04(-0.32%) |
Dec 23, 2015 | 12.12 | 12.43 | 12.06 | 12.42 | 192,855 | +0.53(+4.46%) |
Dec 22, 2015 | 11.88 | 12.00 | 11.82 | 11.89 | 271,591 | -0.01(-0.08%) |
Dec 21, 2015 | 11.91 | 12.02 | 11.83 | 11.90 | 227,476 | -0.14(-1.16%) |
Dec 18, 2015 | 12.14 | 12.35 | 12.01 | 12.04 | 120,274 | -0.04(-0.33%) |
Dec 17, 2015 | 12.38 | 12.38 | 12.08 | 12.08 | 155,210 | -0.19(-1.55%) |
Dec 16, 2015 | 12.37 | 12.49 | 12.21 | 12.27 | 236,782 | -0.38(-3.00%) |
Dec 15, 2015 | 12.69 | 13.00 | 12.61 | 12.65 | 157,838 | +0.16(+1.28%) |
Dec 14, 2015 | 12.27 | 12.67 | 12.19 | 12.49 | 464,165 | -0.05(-0.40%) |
Dec 11, 2015 | 12.98 | 12.98 | 12.37 | 12.54 | 168,121 | -0.55(-4.20%) |
Dec 10, 2015 | 13.20 | 13.30 | 13.06 | 13.09 | 48,984 | -0.21(-1.54%) |
Dec 09, 2015 | 13.44 | 13.66 | 13.07 | 13.29 | 156,045 | -0.04(-0.34%) |
Dec 08, 2015 | 13.32 | 13.68 | 13.26 | 13.34 | 226,016 | -0.16(-1.19%) |
Dec 07, 2015 | 13.92 | 13.97 | 13.48 | 13.50 | 377,197 | -0.82(-5.73%) |
Dec 04, 2015 | 14.32 | 14.50 | 14.20 | 14.32 | 179,956 | -0.24(-1.65%) |
Dec 03, 2015 | 14.45 | 14.82 | 14.25 | 14.56 | 93,732 | +0.39(+2.75%) |
Dec 02, 2015 | 14.50 | 14.77 | 14.11 | 14.17 | 132,387 | -0.55(-3.74%) |
Dec 01, 2015 | 14.77 | 14.91 | 14.67 | 14.72 | 50,214 | -0.09(-0.61%) |
Nov 30, 2015 | 15.11 | 15.19 | 14.76 | 14.81 | 74,162 | -0.16(-1.07%) |
Nov 27, 2015 | 15.06 | 15.06 | 14.91 | 14.97 | 17,698 | -0.38(-2.48%) |
Nov 25, 2015 | 15.10 | 15.35 | 15.35 | 15.35 | 65,700 | +0.06(+0.39%) |
Nov 24, 2015 | 15.38 | 15.47 | 15.16 | 15.29 | 124,816 | +0.36(+2.41%) |
Nov 23, 2015 | 14.83 | 15.19 | 14.80 | 14.93 | 209,089 | +0.17(+1.15%) |
Nov 20, 2015 | 14.74 | 15.08 | 14.69 | 14.76 | 53,013 | +0.10(+0.68%) |
Nov 19, 2015 | 14.65 | 14.76 | 14.62 | 14.66 | 62,009 | -0.03(-0.20%) |
Nov 18, 2015 | 14.76 | 14.76 | 14.45 | 14.69 | 71,630 | +0.16(+1.10%) |
Nov 17, 2015 | 14.68 | 14.71 | 14.46 | 14.53 | 104,127 | -0.36(-2.42%) |
Nov 16, 2015 | 14.68 | 14.95 | 14.36 | 14.89 | 203,308 | +0.10(+0.68%) |
Nov 13, 2015 | 14.99 | 15.02 | 14.69 | 14.79 | 250,488 | -0.23(-1.53%) |
Nov 12, 2015 | 15.21 | 15.43 | 14.99 | 15.02 | 117,379 | -0.52(-3.35%) |
Nov 11, 2015 | 16.03 | 16.03 | 15.42 | 15.54 | 78,635 | -0.42(-2.63%) |
Nov 10, 2015 | 15.94 | 16.15 | 15.90 | 15.96 | 96,807 | +0.02(+0.13%) |
Nov 09, 2015 | 16.09 | 16.20 | 15.90 | 15.94 | 87,972 | -0.15(-0.93%) |
Nov 06, 2015 | 16.19 | 16.23 | 15.97 | 16.09 | 43,095 | -0.15(-0.92%) |
Nov 05, 2015 | 16.35 | 16.48 | 16.20 | 16.24 | 42,861 | -0.22(-1.34%) |
Nov 04, 2015 | 16.94 | 16.96 | 16.41 | 16.46 | 55,826 | -0.60(-3.52%) |
Nov 03, 2015 | 16.76 | 17.19 | 16.71 | 17.06 | 112,923 | +0.59(+3.58%) |