Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.85 | 11.88 | 11.83 | 11.88 | 444,018 | +0.05(+0.43%) |
Jan 28, 2016 | 11.88 | 11.88 | 11.79 | 11.83 | 265,979 | +0.03(+0.27%) |
Jan 27, 2016 | 11.79 | 11.81 | 11.76 | 11.80 | 445,868 | +0.03(+0.21%) |
Jan 26, 2016 | 11.81 | 11.82 | 11.76 | 11.77 | 427,509 | -0.03(-0.27%) |
Jan 25, 2016 | 11.79 | 11.85 | 11.77 | 11.80 | 524,503 | -0.01(-0.11%) |
Jan 22, 2016 | 11.81 | 11.84 | 11.77 | 11.81 | 499,250 | +0.06(+0.48%) |
Jan 21, 2016 | 11.83 | 11.83 | 11.72 | 11.76 | 705,090 | -0.03(-0.21%) |
Jan 20, 2016 | 11.81 | 11.86 | 11.68 | 11.78 | 1,369,478 | -0.06(-0.53%) |
Jan 19, 2016 | 11.88 | 11.88 | 11.81 | 11.85 | 1,327,194 | -0.02(-0.16%) |
Jan 15, 2016 | 11.86 | 11.86 | 11.86 | 11.86 | 1,031,260 | -0.04(-0.32%) |
Jan 14, 2016 | 11.91 | 11.93 | 11.90 | 11.90 | 429,144 | -0.04(-0.32%) |
Jan 13, 2016 | 11.95 | 11.98 | 11.91 | 11.94 | 1,750,317 | -0.01(-0.05%) |
Jan 12, 2016 | 11.96 | 12.00 | 11.94 | 11.95 | 617,605 | +0.00(+0.00%) |
Jan 11, 2016 | 11.91 | 11.98 | 11.91 | 11.95 | 787,238 | +0.03(+0.26%) |
Jan 08, 2016 | 11.93 | 11.96 | 11.91 | 11.91 | 749,920 | -0.03(-0.21%) |
Jan 07, 2016 | 11.93 | 11.95 | 11.90 | 11.94 | 438,164 | +0.00(+0.00%) |
Jan 06, 2016 | 11.96 | 12.00 | 11.92 | 11.94 | 604,026 | -0.02(-0.16%) |
Jan 05, 2016 | 11.95 | 11.98 | 11.93 | 11.96 | 1,580,187 | +0.01(+0.05%) |
Jan 04, 2016 | 11.91 | 11.95 | 11.88 | 11.95 | 639,030 | +0.03(+0.21%) |
Dec 31, 2015 | 11.90 | 11.93 | 11.93 | 11.93 | 542,559 | +0.04(+0.32%) |
Dec 30, 2015 | 11.89 | 11.91 | 11.87 | 11.89 | 650,936 | +0.01(+0.05%) |
Dec 29, 2015 | 11.90 | 11.90 | 11.86 | 11.88 | 282,462 | -0.01(-0.05%) |
Dec 28, 2015 | 11.84 | 11.91 | 11.82 | 11.89 | 356,884 | +0.02(+0.16%) |
Dec 24, 2015 | 11.84 | 11.87 | 11.87 | 11.87 | 216,070 | +0.05(+0.43%) |
Dec 23, 2015 | 11.85 | 11.87 | 11.80 | 11.82 | 388,884 | -0.00(-0.04%) |
Dec 22, 2015 | 11.83 | 11.86 | 11.78 | 11.83 | 718,703 | -0.02(-0.16%) |
Dec 21, 2015 | 11.81 | 11.86 | 11.81 | 11.84 | 474,923 | +0.05(+0.42%) |
Dec 18, 2015 | 11.81 | 11.82 | 11.75 | 11.79 | 356,247 | +0.01(+0.11%) |
Dec 17, 2015 | 11.79 | 11.79 | 11.73 | 11.78 | 481,615 | +0.02(+0.16%) |
Dec 16, 2015 | 11.68 | 11.78 | 11.66 | 11.76 | 408,024 | +0.08(+0.70%) |
Dec 15, 2015 | 11.74 | 11.79 | 11.66 | 11.68 | 458,714 | -0.02(-0.16%) |
Dec 14, 2015 | 11.82 | 11.87 | 11.67 | 11.70 | 687,045 | -0.13(-1.11%) |
Dec 11, 2015 | 11.85 | 11.88 | 11.83 | 11.83 | 807,549 | -0.03(-0.21%) |
Dec 10, 2015 | 11.88 | 11.89 | 11.86 | 11.86 | 369,755 | -0.02(-0.13%) |
Dec 09, 2015 | 11.91 | 11.91 | 11.87 | 11.87 | 431,221 | -0.03(-0.29%) |
Dec 08, 2015 | 11.89 | 11.91 | 11.86 | 11.91 | 784,319 | +0.03(+0.26%) |
Dec 07, 2015 | 11.92 | 11.92 | 11.86 | 11.88 | 1,209,582 | -0.04(-0.32%) |
Dec 04, 2015 | 11.91 | 11.96 | 11.89 | 11.91 | 314,151 | -0.01(-0.05%) |
Dec 03, 2015 | 12.16 | 12.16 | 11.92 | 11.92 | 625,021 | +0.00(+0.00%) |
Dec 02, 2015 | 11.91 | 11.95 | 11.89 | 11.92 | 894,485 | +0.00(+0.00%) |
Dec 01, 2015 | 11.93 | 11.95 | 11.91 | 11.92 | 360,228 | +0.00(+0.03%) |
Nov 30, 2015 | 11.92 | 11.94 | 11.91 | 11.92 | 243,788 | +0.01(+0.08%) |
Nov 27, 2015 | 11.92 | 11.94 | 11.90 | 11.91 | 74,678 | +0.00(+0.00%) |
Nov 25, 2015 | 11.92 | 11.91 | 11.91 | 11.91 | 633,973 | -0.01(-0.05%) |
Nov 24, 2015 | 11.89 | 11.92 | 11.89 | 11.91 | 651,199 | +0.03(+0.26%) |
Nov 23, 2015 | 11.90 | 11.92 | 11.88 | 11.88 | 471,291 | +0.01(+0.05%) |
Nov 20, 2015 | 11.93 | 11.93 | 11.88 | 11.88 | 451,246 | -0.00(-0.04%) |
Nov 19, 2015 | 11.90 | 11.94 | 11.87 | 11.88 | 614,100 | -0.02(-0.16%) |
Nov 18, 2015 | 11.89 | 11.90 | 11.85 | 11.90 | 2,886,446 | +0.06(+0.53%) |
Nov 17, 2015 | 11.86 | 11.88 | 11.83 | 11.84 | 491,159 | -0.03(-0.25%) |
Nov 16, 2015 | 11.89 | 11.89 | 11.85 | 11.87 | 1,816,662 | -0.01(-0.12%) |
Nov 13, 2015 | 11.90 | 11.92 | 11.86 | 11.88 | 529,192 | +0.00(+0.00%) |
Nov 12, 2015 | 11.87 | 11.88 | 11.84 | 11.88 | 341,305 | +0.02(+0.16%) |
Nov 11, 2015 | 11.86 | 11.88 | 11.84 | 11.86 | 347,364 | +0.01(+0.05%) |
Nov 10, 2015 | 11.85 | 11.86 | 11.83 | 11.86 | 351,281 | +0.00(+0.00%) |
Nov 09, 2015 | 11.86 | 11.86 | 11.80 | 11.86 | 499,362 | +0.01(+0.05%) |
Nov 06, 2015 | 11.87 | 11.89 | 11.82 | 11.85 | 1,043,231 | -0.01(-0.10%) |
Nov 05, 2015 | 11.87 | 11.90 | 11.86 | 11.86 | 1,095,259 | -0.01(-0.11%) |
Nov 04, 2015 | 11.87 | 11.89 | 11.86 | 11.87 | 622,559 | +0.01(+0.05%) |
Nov 03, 2015 | 11.87 | 11.90 | 11.84 | 11.87 | 522,335 | +0.01(+0.05%) |