Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.90 | 11.94 | 11.89 | 11.94 | 441,842 | +0.05(+0.43%) |
Jan 28, 2016 | 11.94 | 11.94 | 11.85 | 11.89 | 264,676 | +0.03(+0.27%) |
Jan 27, 2016 | 11.85 | 11.87 | 11.82 | 11.85 | 443,683 | +0.03(+0.22%) |
Jan 26, 2016 | 11.87 | 11.88 | 11.82 | 11.83 | 425,415 | -0.03(-0.27%) |
Jan 25, 2016 | 11.85 | 11.90 | 11.83 | 11.86 | 521,933 | -0.01(-0.11%) |
Jan 22, 2016 | 11.87 | 11.90 | 11.83 | 11.87 | 496,804 | +0.06(+0.48%) |
Jan 21, 2016 | 11.89 | 11.89 | 11.78 | 11.82 | 701,635 | -0.03(-0.21%) |
Jan 20, 2016 | 11.87 | 11.92 | 11.74 | 11.84 | 1,362,769 | -0.06(-0.53%) |
Jan 19, 2016 | 11.94 | 11.94 | 11.87 | 11.90 | 1,320,691 | -0.02(-0.16%) |
Jan 15, 2016 | 11.92 | 11.92 | 11.92 | 11.92 | 1,026,207 | -0.04(-0.32%) |
Jan 14, 2016 | 11.97 | 11.99 | 11.95 | 11.96 | 427,042 | -0.04(-0.32%) |
Jan 13, 2016 | 12.01 | 12.04 | 11.97 | 12.00 | 1,741,742 | -0.01(-0.05%) |
Jan 12, 2016 | 12.02 | 12.06 | 12.00 | 12.01 | 614,580 | +0.00(+0.00%) |
Jan 11, 2016 | 11.97 | 12.04 | 11.97 | 12.01 | 783,381 | +0.03(+0.26%) |
Jan 08, 2016 | 11.99 | 12.02 | 11.97 | 11.97 | 746,246 | -0.03(-0.21%) |
Jan 07, 2016 | 11.99 | 12.01 | 11.96 | 12.00 | 436,017 | +0.00(+0.00%) |
Jan 06, 2016 | 12.02 | 12.06 | 11.98 | 12.00 | 601,067 | -0.02(-0.16%) |
Jan 05, 2016 | 12.01 | 12.04 | 11.99 | 12.02 | 1,572,445 | +0.01(+0.05%) |
Jan 04, 2016 | 11.97 | 12.01 | 11.94 | 12.01 | 635,899 | +0.03(+0.21%) |
Dec 31, 2015 | 11.95 | 11.99 | 11.99 | 11.99 | 539,901 | +0.04(+0.32%) |
Dec 30, 2015 | 11.95 | 11.97 | 11.93 | 11.95 | 647,747 | +0.01(+0.05%) |
Dec 29, 2015 | 11.95 | 11.95 | 11.92 | 11.94 | 281,079 | -0.01(-0.05%) |
Dec 28, 2015 | 11.90 | 11.97 | 11.88 | 11.95 | 355,136 | +0.02(+0.16%) |
Dec 24, 2015 | 11.90 | 11.93 | 11.93 | 11.93 | 215,011 | +0.05(+0.43%) |
Dec 23, 2015 | 11.91 | 11.93 | 11.86 | 11.88 | 386,978 | -0.00(-0.04%) |
Dec 22, 2015 | 11.89 | 11.92 | 11.84 | 11.88 | 715,182 | -0.02(-0.16%) |
Dec 21, 2015 | 11.87 | 11.92 | 11.86 | 11.90 | 472,596 | +0.05(+0.43%) |
Dec 18, 2015 | 11.86 | 11.88 | 11.81 | 11.85 | 354,502 | +0.01(+0.11%) |
Dec 17, 2015 | 11.85 | 11.85 | 11.79 | 11.84 | 479,255 | +0.02(+0.16%) |
Dec 16, 2015 | 11.73 | 11.83 | 11.72 | 11.82 | 406,025 | +0.08(+0.70%) |
Dec 15, 2015 | 11.80 | 11.85 | 11.72 | 11.74 | 456,466 | -0.02(-0.16%) |
Dec 14, 2015 | 11.88 | 11.93 | 11.73 | 11.76 | 683,678 | -0.13(-1.11%) |
Dec 11, 2015 | 11.91 | 11.94 | 11.88 | 11.89 | 803,592 | -0.03(-0.21%) |
Dec 10, 2015 | 11.94 | 11.94 | 11.92 | 11.92 | 367,943 | -0.02(-0.13%) |
Dec 09, 2015 | 11.97 | 11.97 | 11.93 | 11.93 | 429,108 | -0.03(-0.29%) |
Dec 08, 2015 | 11.95 | 11.97 | 11.92 | 11.97 | 780,476 | +0.03(+0.26%) |
Dec 07, 2015 | 11.98 | 11.98 | 11.92 | 11.93 | 1,203,656 | -0.04(-0.32%) |
Dec 04, 2015 | 11.97 | 12.02 | 11.95 | 11.97 | 312,612 | -0.01(-0.05%) |
Dec 03, 2015 | 12.22 | 12.22 | 11.98 | 11.98 | 621,959 | +0.00(+0.00%) |
Dec 02, 2015 | 11.97 | 12.01 | 11.95 | 11.98 | 890,102 | +0.00(+0.00%) |
Dec 01, 2015 | 11.98 | 12.01 | 11.97 | 11.98 | 358,463 | +0.00(+0.03%) |
Nov 30, 2015 | 11.98 | 12.00 | 11.97 | 11.97 | 242,594 | +0.01(+0.08%) |
Nov 27, 2015 | 11.98 | 12.00 | 11.96 | 11.97 | 74,313 | +0.00(+0.00%) |
Nov 25, 2015 | 11.98 | 11.97 | 11.97 | 11.97 | 630,867 | -0.01(-0.05%) |
Nov 24, 2015 | 11.95 | 11.98 | 11.95 | 11.97 | 648,008 | +0.03(+0.26%) |
Nov 23, 2015 | 11.96 | 11.98 | 11.94 | 11.94 | 468,982 | +0.01(+0.05%) |
Nov 20, 2015 | 11.99 | 11.99 | 11.93 | 11.93 | 449,035 | -0.00(-0.04%) |
Nov 19, 2015 | 11.96 | 11.99 | 11.93 | 11.94 | 611,091 | -0.02(-0.16%) |
Nov 18, 2015 | 11.95 | 11.96 | 11.91 | 11.96 | 2,872,304 | +0.06(+0.53%) |
Nov 17, 2015 | 11.91 | 11.94 | 11.89 | 11.89 | 488,753 | -0.03(-0.25%) |
Nov 16, 2015 | 11.95 | 11.95 | 11.91 | 11.92 | 1,807,761 | -0.01(-0.12%) |
Nov 13, 2015 | 11.96 | 11.98 | 11.92 | 11.94 | 526,600 | +0.00(+0.00%) |
Nov 12, 2015 | 11.93 | 11.94 | 11.90 | 11.94 | 339,632 | +0.02(+0.16%) |
Nov 11, 2015 | 11.91 | 11.94 | 11.90 | 11.92 | 345,662 | +0.01(+0.05%) |
Nov 10, 2015 | 11.91 | 11.91 | 11.89 | 11.91 | 349,560 | +0.00(+0.00%) |
Nov 09, 2015 | 11.92 | 11.92 | 11.86 | 11.91 | 496,915 | +0.01(+0.05%) |
Nov 06, 2015 | 11.93 | 11.94 | 11.88 | 11.91 | 1,038,119 | -0.01(-0.10%) |
Nov 05, 2015 | 11.93 | 11.96 | 11.92 | 11.92 | 1,089,893 | -0.01(-0.11%) |
Nov 04, 2015 | 11.93 | 11.95 | 11.92 | 11.93 | 619,509 | +0.01(+0.05%) |
Nov 03, 2015 | 11.93 | 11.96 | 11.89 | 11.93 | 519,775 | +0.01(+0.05%) |