Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.46 | 12.00 | 11.46 | 11.97 | 1,802,612 | +0.60(+5.23%) |
Jan 28, 2016 | 11.46 | 11.48 | 11.29 | 11.38 | 658,574 | +0.02(+0.14%) |
Jan 27, 2016 | 11.46 | 11.51 | 11.25 | 11.36 | 969,957 | -0.16(-1.37%) |
Jan 26, 2016 | 11.07 | 11.53 | 11.05 | 11.52 | 1,083,493 | +0.57(+5.21%) |
Jan 25, 2016 | 11.15 | 11.20 | 10.88 | 10.95 | 851,736 | -0.27(-2.38%) |
Jan 22, 2016 | 11.04 | 11.27 | 10.98 | 11.22 | 866,987 | +0.30(+2.71%) |
Jan 21, 2016 | 11.02 | 11.07 | 10.83 | 10.92 | 1,200,042 | -0.02(-0.15%) |
Jan 20, 2016 | 11.03 | 11.15 | 10.57 | 10.94 | 1,315,316 | -0.26(-2.28%) |
Jan 19, 2016 | 11.12 | 11.27 | 10.94 | 11.19 | 986,972 | +0.20(+1.80%) |
Jan 15, 2016 | 10.92 | 11.00 | 11.00 | 11.00 | 1,315,380 | -0.17(-1.56%) |
Jan 14, 2016 | 11.00 | 11.27 | 10.86 | 11.17 | 1,358,221 | +0.20(+1.85%) |
Jan 13, 2016 | 11.16 | 11.30 | 10.92 | 10.97 | 1,041,190 | -0.19(-1.74%) |
Jan 12, 2016 | 11.26 | 11.35 | 11.04 | 11.16 | 1,114,410 | +0.00(+0.04%) |
Jan 11, 2016 | 11.00 | 11.20 | 11.00 | 11.16 | 1,101,172 | +0.17(+1.55%) |
Jan 08, 2016 | 11.41 | 11.43 | 10.95 | 10.99 | 1,498,034 | -0.34(-3.00%) |
Jan 07, 2016 | 11.52 | 11.61 | 11.33 | 11.33 | 748,554 | -0.41(-3.48%) |
Jan 06, 2016 | 11.64 | 11.82 | 11.64 | 11.74 | 819,053 | -0.00(-0.03%) |
Jan 05, 2016 | 11.64 | 11.81 | 11.54 | 11.74 | 1,439,705 | +0.09(+0.80%) |
Jan 04, 2016 | 11.59 | 11.73 | 11.50 | 11.65 | 1,377,901 | -0.06(-0.48%) |
Dec 31, 2015 | 11.53 | 11.70 | 11.70 | 11.70 | 1,177,790 | +0.16(+1.37%) |
Dec 30, 2015 | 11.70 | 11.77 | 11.53 | 11.55 | 820,323 | -0.18(-1.55%) |
Dec 29, 2015 | 11.58 | 11.73 | 11.54 | 11.73 | 884,595 | +0.18(+1.54%) |
Dec 28, 2015 | 11.43 | 11.56 | 11.32 | 11.55 | 1,056,822 | +0.07(+0.60%) |
Dec 24, 2015 | 11.44 | 11.48 | 11.48 | 11.48 | 981,656 | +0.01(+0.11%) |
Dec 23, 2015 | 11.20 | 11.47 | 11.20 | 11.47 | 1,184,262 | +0.37(+3.36%) |
Dec 22, 2015 | 10.79 | 11.12 | 10.73 | 11.10 | 1,940,548 | +0.36(+3.40%) |
Dec 21, 2015 | 11.06 | 11.08 | 10.53 | 10.73 | 2,120,156 | -0.25(-2.29%) |
Dec 18, 2015 | 10.88 | 11.10 | 10.86 | 10.98 | 5,012,827 | +0.06(+0.52%) |
Dec 17, 2015 | 11.31 | 11.31 | 10.91 | 10.93 | 1,618,172 | -0.36(-3.23%) |
Dec 16, 2015 | 11.14 | 11.33 | 11.14 | 11.29 | 1,844,062 | +0.24(+2.16%) |
Dec 15, 2015 | 11.07 | 11.35 | 10.90 | 11.05 | 1,378,662 | +0.02(+0.15%) |
Dec 14, 2015 | 11.37 | 11.44 | 11.00 | 11.04 | 1,648,963 | -0.36(-3.16%) |
Dec 11, 2015 | 11.42 | 11.53 | 11.24 | 11.40 | 1,465,511 | -0.02(-0.14%) |
Dec 10, 2015 | 11.34 | 11.48 | 11.27 | 11.41 | 1,225,247 | +0.11(+0.97%) |
Dec 09, 2015 | 11.33 | 11.58 | 11.26 | 11.30 | 1,054,712 | -0.09(-0.82%) |
Dec 08, 2015 | 11.55 | 11.85 | 11.22 | 11.40 | 1,515,748 | -0.24(-2.09%) |
Dec 07, 2015 | 11.84 | 11.84 | 11.56 | 11.64 | 1,211,385 | -0.21(-1.74%) |
Dec 04, 2015 | 11.87 | 12.06 | 11.81 | 11.85 | 866,409 | -0.01(-0.07%) |
Dec 03, 2015 | 12.09 | 12.14 | 11.84 | 11.85 | 1,040,743 | -0.25(-2.04%) |
Dec 02, 2015 | 12.10 | 12.27 | 12.02 | 12.10 | 917,048 | -0.01(-0.10%) |
Dec 01, 2015 | 11.93 | 12.11 | 11.88 | 12.11 | 1,131,521 | +0.24(+2.05%) |
Nov 30, 2015 | 12.02 | 12.15 | 11.84 | 11.87 | 1,782,919 | -0.15(-1.21%) |
Nov 27, 2015 | 12.03 | 12.08 | 11.95 | 12.02 | 730,835 | -0.04(-0.37%) |
Nov 25, 2015 | 12.25 | 12.06 | 12.06 | 12.06 | 933,981 | -0.20(-1.62%) |
Nov 24, 2015 | 12.25 | 12.40 | 12.15 | 12.26 | 1,241,603 | -0.09(-0.75%) |
Nov 23, 2015 | 12.10 | 12.36 | 12.07 | 12.35 | 1,742,129 | +0.27(+2.21%) |
Nov 20, 2015 | 11.74 | 12.10 | 11.70 | 12.08 | 1,066,989 | +0.42(+3.57%) |
Nov 19, 2015 | 11.59 | 11.79 | 11.55 | 11.67 | 1,197,868 | +0.07(+0.59%) |
Nov 18, 2015 | 11.33 | 11.61 | 11.21 | 11.60 | 1,585,738 | +0.29(+2.58%) |
Nov 17, 2015 | 11.44 | 11.48 | 11.27 | 11.31 | 1,014,641 | -0.18(-1.59%) |
Nov 16, 2015 | 11.15 | 11.49 | 11.15 | 11.49 | 1,558,294 | +0.30(+2.64%) |
Nov 13, 2015 | 11.48 | 11.56 | 11.19 | 11.19 | 1,463,083 | -0.23(-2.05%) |
Nov 12, 2015 | 11.60 | 11.70 | 11.34 | 11.43 | 1,847,535 | -0.25(-2.15%) |
Nov 11, 2015 | 11.95 | 11.96 | 11.65 | 11.68 | 1,248,372 | -0.25(-2.12%) |
Nov 10, 2015 | 11.99 | 12.09 | 11.88 | 11.93 | 1,183,521 | -0.05(-0.43%) |
Nov 09, 2015 | 12.53 | 12.60 | 11.97 | 11.98 | 1,860,972 | -0.59(-4.69%) |
Nov 06, 2015 | 13.06 | 13.20 | 12.31 | 12.57 | 1,899,026 | -0.65(-4.88%) |
Nov 05, 2015 | 13.16 | 13.48 | 13.04 | 13.22 | 1,660,018 | +0.38(+2.99%) |
Nov 04, 2015 | 13.03 | 13.05 | 12.73 | 12.84 | 1,146,305 | -0.17(-1.31%) |
Nov 03, 2015 | 13.10 | 13.18 | 12.99 | 13.01 | 1,203,884 | -0.13(-0.99%) |