Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.52 | 11.66 | 11.45 | 11.61 | 1,161,800 | +0.15(+1.29%) |
Jan 28, 2016 | 11.38 | 11.51 | 11.32 | 11.46 | 881,938 | +0.21(+1.85%) |
Jan 27, 2016 | 11.30 | 11.42 | 11.20 | 11.25 | 1,205,772 | -0.08(-0.71%) |
Jan 26, 2016 | 11.23 | 11.41 | 11.22 | 11.34 | 694,301 | +0.22(+1.99%) |
Jan 25, 2016 | 11.36 | 11.44 | 11.08 | 11.11 | 704,628 | -0.29(-2.53%) |
Jan 22, 2016 | 11.27 | 11.41 | 11.19 | 11.40 | 1,051,962 | +0.37(+3.35%) |
Jan 21, 2016 | 10.91 | 11.05 | 10.74 | 11.03 | 1,111,615 | +0.18(+1.67%) |
Jan 20, 2016 | 10.76 | 10.90 | 10.52 | 10.85 | 865,939 | -0.13(-1.22%) |
Jan 19, 2016 | 11.09 | 11.17 | 10.85 | 10.99 | 1,168,872 | -0.10(-0.91%) |
Jan 15, 2016 | 11.22 | 11.09 | 11.09 | 11.09 | 914,096 | -0.46(-3.96%) |
Jan 14, 2016 | 11.31 | 11.75 | 11.31 | 11.54 | 1,871,521 | -0.03(-0.23%) |
Jan 13, 2016 | 11.51 | 12.20 | 11.51 | 11.57 | 1,808,182 | +0.53(+4.80%) |
Jan 12, 2016 | 11.15 | 11.27 | 10.97 | 11.04 | 742,682 | -0.04(-0.36%) |
Jan 11, 2016 | 11.07 | 11.15 | 11.01 | 11.08 | 829,523 | +0.07(+0.67%) |
Jan 08, 2016 | 11.21 | 11.21 | 10.95 | 11.01 | 852,703 | -0.11(-0.96%) |
Jan 07, 2016 | 11.11 | 11.35 | 11.06 | 11.11 | 792,037 | -0.16(-1.42%) |
Jan 06, 2016 | 11.23 | 11.33 | 11.16 | 11.27 | 471,156 | -0.10(-0.88%) |
Jan 05, 2016 | 11.57 | 11.57 | 11.30 | 11.37 | 772,939 | -0.15(-1.28%) |
Jan 04, 2016 | 11.49 | 11.55 | 11.31 | 11.52 | 936,938 | +0.04(+0.35%) |
Dec 31, 2015 | 11.56 | 11.48 | 11.48 | 11.48 | 356,636 | -0.08(-0.69%) |
Dec 30, 2015 | 11.54 | 11.62 | 11.49 | 11.56 | 500,817 | -0.04(-0.34%) |
Dec 29, 2015 | 11.53 | 11.60 | 11.48 | 11.60 | 586,303 | +0.13(+1.11%) |
Dec 28, 2015 | 11.38 | 11.52 | 11.36 | 11.47 | 518,535 | -0.02(-0.17%) |
Dec 24, 2015 | 11.49 | 11.49 | 11.49 | 11.49 | 337,772 | +0.01(+0.06%) |
Dec 23, 2015 | 11.44 | 11.62 | 11.39 | 11.49 | 1,072,665 | +0.12(+1.06%) |
Dec 22, 2015 | 11.38 | 11.41 | 11.19 | 11.37 | 761,821 | +0.01(+0.12%) |
Dec 21, 2015 | 11.44 | 11.50 | 11.29 | 11.35 | 737,943 | +0.03(+0.24%) |
Dec 18, 2015 | 11.84 | 11.89 | 11.30 | 11.33 | 1,529,472 | -0.59(-4.93%) |
Dec 17, 2015 | 12.18 | 12.22 | 11.70 | 11.92 | 1,461,128 | -1.16(-8.89%) |
Dec 16, 2015 | 13.06 | 13.10 | 12.89 | 13.08 | 514,928 | +0.03(+0.20%) |
Dec 15, 2015 | 12.86 | 13.10 | 12.82 | 13.05 | 604,520 | +0.24(+1.88%) |
Dec 14, 2015 | 12.92 | 13.05 | 12.76 | 12.81 | 843,986 | -0.12(-0.93%) |
Dec 11, 2015 | 12.95 | 13.04 | 12.85 | 12.93 | 372,931 | -0.13(-0.98%) |
Dec 10, 2015 | 13.12 | 13.22 | 12.94 | 13.06 | 576,431 | -0.09(-0.66%) |
Dec 09, 2015 | 13.14 | 13.21 | 12.89 | 13.14 | 642,281 | +0.01(+0.10%) |
Dec 08, 2015 | 13.30 | 13.34 | 13.09 | 13.13 | 609,024 | -0.32(-2.37%) |
Dec 07, 2015 | 13.66 | 13.71 | 13.42 | 13.45 | 666,636 | -0.31(-2.22%) |
Dec 04, 2015 | 13.70 | 13.80 | 13.61 | 13.76 | 514,962 | +0.06(+0.44%) |
Dec 03, 2015 | 13.93 | 13.93 | 13.65 | 13.70 | 461,940 | -0.17(-1.25%) |
Dec 02, 2015 | 13.96 | 14.01 | 13.84 | 13.87 | 498,458 | -0.11(-0.81%) |
Dec 01, 2015 | 13.79 | 13.99 | 13.74 | 13.98 | 556,264 | +0.20(+1.45%) |
Nov 30, 2015 | 13.69 | 13.86 | 13.66 | 13.78 | 652,752 | +0.11(+0.78%) |
Nov 27, 2015 | 13.53 | 13.70 | 13.52 | 13.68 | 129,665 | +0.05(+0.39%) |
Nov 25, 2015 | 13.67 | 13.62 | 13.62 | 13.62 | 445,414 | -0.05(-0.34%) |
Nov 24, 2015 | 13.70 | 13.75 | 13.55 | 13.67 | 532,667 | -0.03(-0.19%) |
Nov 23, 2015 | 13.76 | 13.96 | 13.68 | 13.70 | 666,751 | -0.15(-1.06%) |
Nov 20, 2015 | 13.68 | 13.88 | 13.59 | 13.84 | 544,575 | +0.22(+1.61%) |
Nov 19, 2015 | 13.62 | 13.69 | 13.56 | 13.62 | 452,130 | +0.02(+0.15%) |
Nov 18, 2015 | 13.58 | 13.62 | 13.40 | 13.60 | 505,524 | +0.01(+0.10%) |
Nov 17, 2015 | 13.47 | 13.61 | 13.36 | 13.59 | 808,072 | +0.17(+1.24%) |
Nov 16, 2015 | 13.20 | 13.45 | 13.17 | 13.42 | 593,633 | +0.21(+1.61%) |
Nov 13, 2015 | 13.30 | 13.36 | 13.15 | 13.21 | 562,444 | -0.13(-0.95%) |
Nov 12, 2015 | 13.51 | 13.52 | 13.24 | 13.34 | 802,709 | -0.28(-2.05%) |
Nov 11, 2015 | 13.56 | 13.72 | 13.50 | 13.62 | 424,158 | +0.07(+0.49%) |
Nov 10, 2015 | 13.44 | 13.59 | 13.34 | 13.55 | 697,698 | +0.13(+0.93%) |
Nov 09, 2015 | 13.62 | 13.64 | 13.39 | 13.42 | 569,082 | -0.19(-1.41%) |
Nov 06, 2015 | 13.73 | 13.79 | 13.56 | 13.62 | 746,394 | -0.19(-1.34%) |
Nov 05, 2015 | 13.75 | 13.82 | 13.69 | 13.80 | 637,210 | +0.08(+0.58%) |
Nov 04, 2015 | 13.99 | 14.16 | 13.67 | 13.72 | 1,191,725 | -0.21(-1.47%) |
Nov 03, 2015 | 13.69 | 13.95 | 13.58 | 13.93 | 819,738 | +0.22(+1.64%) |