Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.15 | 13.17 | 13.10 | 13.17 | 149,202 | +0.04(+0.30%) |
Jan 28, 2016 | 12.99 | 13.13 | 12.98 | 13.13 | 121,578 | +0.15(+1.16%) |
Jan 27, 2016 | 13.04 | 13.09 | 12.98 | 12.98 | 104,737 | -0.06(-0.46%) |
Jan 26, 2016 | 12.94 | 13.04 | 12.94 | 13.04 | 110,911 | +0.09(+0.69%) |
Jan 25, 2016 | 13.03 | 13.04 | 12.95 | 12.95 | 55,567 | -0.04(-0.31%) |
Jan 22, 2016 | 13.01 | 13.07 | 12.99 | 12.99 | 72,699 | +0.05(+0.39%) |
Jan 21, 2016 | 13.05 | 13.20 | 12.92 | 12.94 | 98,117 | -0.04(-0.31%) |
Jan 20, 2016 | 13.07 | 13.07 | 12.77 | 12.98 | 150,126 | -0.07(-0.54%) |
Jan 19, 2016 | 13.16 | 13.17 | 13.03 | 13.05 | 122,141 | -0.04(-0.31%) |
Jan 15, 2016 | 13.07 | 13.09 | 13.09 | 13.09 | 151,300 | +0.00(+0.00%) |
Jan 14, 2016 | 13.06 | 13.10 | 13.01 | 13.09 | 90,746 | +0.03(+0.23%) |
Jan 13, 2016 | 13.13 | 13.14 | 13.04 | 13.06 | 120,601 | -0.07(-0.53%) |
Jan 12, 2016 | 13.10 | 13.16 | 13.07 | 13.13 | 107,572 | +0.04(+0.31%) |
Jan 11, 2016 | 13.14 | 13.18 | 13.04 | 13.09 | 114,618 | -0.04(-0.30%) |
Jan 08, 2016 | 13.11 | 13.18 | 13.10 | 13.13 | 143,184 | -0.03(-0.23%) |
Jan 07, 2016 | 13.19 | 13.19 | 13.13 | 13.16 | 97,607 | +0.01(+0.08%) |
Jan 06, 2016 | 13.20 | 13.20 | 13.12 | 13.15 | 243,974 | +0.03(+0.23%) |
Jan 05, 2016 | 13.00 | 13.16 | 12.98 | 13.12 | 182,676 | +0.12(+0.92%) |
Jan 04, 2016 | 12.95 | 13.00 | 12.95 | 13.00 | 139,319 | +0.02(+0.15%) |
Dec 31, 2015 | 12.98 | 12.98 | 12.98 | 12.98 | 114,600 | +0.00(+0.00%) |
Dec 30, 2015 | 12.90 | 12.98 | 12.83 | 12.98 | 154,000 | +0.12(+0.93%) |
Dec 29, 2015 | 12.88 | 12.91 | 12.82 | 12.86 | 127,625 | -0.02(-0.16%) |
Dec 28, 2015 | 12.82 | 12.90 | 12.82 | 12.88 | 149,466 | +0.02(+0.16%) |
Dec 24, 2015 | 12.85 | 12.86 | 12.86 | 12.86 | 76,600 | +0.01(+0.08%) |
Dec 23, 2015 | 12.79 | 12.85 | 12.78 | 12.85 | 249,884 | +0.02(+0.16%) |
Dec 22, 2015 | 12.86 | 12.90 | 12.79 | 12.83 | 127,828 | +0.03(+0.23%) |
Dec 21, 2015 | 12.88 | 12.94 | 12.80 | 12.80 | 96,696 | -0.10(-0.78%) |
Dec 18, 2015 | 12.89 | 12.97 | 12.84 | 12.90 | 158,116 | +0.00(+0.00%) |
Dec 17, 2015 | 12.78 | 12.90 | 12.78 | 12.90 | 167,650 | +0.17(+1.34%) |
Dec 16, 2015 | 12.68 | 12.75 | 12.67 | 12.73 | 144,645 | +0.02(+0.16%) |
Dec 15, 2015 | 12.63 | 12.71 | 12.55 | 12.71 | 136,341 | +0.11(+0.87%) |
Dec 14, 2015 | 12.75 | 12.82 | 12.60 | 12.60 | 171,880 | -0.18(-1.41%) |
Dec 11, 2015 | 12.78 | 12.85 | 12.76 | 12.78 | 132,616 | +0.01(+0.08%) |
Dec 10, 2015 | 12.83 | 12.83 | 12.75 | 12.77 | 64,067 | -0.04(-0.31%) |
Dec 09, 2015 | 12.75 | 12.81 | 12.70 | 12.81 | 204,247 | +0.06(+0.47%) |
Dec 08, 2015 | 12.63 | 12.75 | 12.63 | 12.75 | 220,218 | +0.11(+0.87%) |
Dec 07, 2015 | 12.60 | 12.65 | 12.59 | 12.64 | 159,656 | +0.00(+0.00%) |
Dec 04, 2015 | 12.60 | 12.66 | 12.59 | 12.64 | 195,985 | +0.02(+0.16%) |
Dec 03, 2015 | 12.70 | 12.72 | 12.58 | 12.62 | 231,373 | -0.10(-0.79%) |
Dec 02, 2015 | 12.76 | 12.82 | 12.71 | 12.72 | 137,738 | -0.07(-0.55%) |
Dec 01, 2015 | 12.78 | 12.84 | 12.77 | 12.79 | 117,142 | +0.05(+0.39%) |
Nov 30, 2015 | 12.78 | 12.79 | 12.73 | 12.74 | 84,519 | +0.00(+0.00%) |
Nov 27, 2015 | 12.69 | 12.74 | 12.68 | 12.74 | 34,162 | +0.05(+0.39%) |
Nov 25, 2015 | 12.72 | 12.69 | 12.69 | 12.69 | 74,800 | -0.01(-0.08%) |
Nov 24, 2015 | 12.72 | 12.73 | 12.68 | 12.70 | 82,012 | +0.01(+0.08%) |
Nov 23, 2015 | 12.67 | 12.70 | 12.63 | 12.69 | 88,510 | +0.03(+0.24%) |
Nov 20, 2015 | 12.65 | 12.67 | 12.60 | 12.66 | 58,228 | +0.03(+0.24%) |
Nov 19, 2015 | 12.63 | 12.64 | 12.59 | 12.63 | 71,242 | -0.04(-0.32%) |
Nov 18, 2015 | 12.66 | 12.68 | 12.63 | 12.67 | 84,516 | +0.02(+0.16%) |
Nov 17, 2015 | 12.65 | 12.69 | 12.65 | 12.65 | 92,128 | -0.04(-0.32%) |
Nov 16, 2015 | 12.66 | 12.70 | 12.66 | 12.69 | 100,960 | +0.01(+0.08%) |
Nov 13, 2015 | 12.66 | 12.70 | 12.62 | 12.68 | 122,668 | +0.03(+0.24%) |
Nov 12, 2015 | 12.60 | 12.70 | 12.60 | 12.65 | 65,128 | +0.05(+0.40%) |
Nov 11, 2015 | 12.66 | 12.67 | 12.60 | 12.60 | 98,025 | -0.07(-0.55%) |
Nov 10, 2015 | 12.67 | 12.70 | 12.65 | 12.67 | 389,612 | +0.01(+0.08%) |
Nov 09, 2015 | 12.65 | 12.68 | 12.59 | 12.66 | 475,238 | -0.06(-0.47%) |
Nov 06, 2015 | 12.70 | 12.76 | 12.62 | 12.72 | 147,499 | -0.04(-0.31%) |
Nov 05, 2015 | 12.80 | 12.80 | 12.70 | 12.76 | 212,598 | -0.02(-0.16%) |
Nov 04, 2015 | 12.78 | 12.80 | 12.72 | 12.78 | 174,725 | +0.00(+0.00%) |
Nov 03, 2015 | 12.82 | 12.84 | 12.72 | 12.78 | 143,230 | +0.00(+0.00%) |