Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.06 | 12.20 | 11.84 | 12.05 | 709,358 | +0.09(+0.75%) |
Jan 28, 2016 | 11.88 | 11.99 | 11.50 | 11.96 | 768,108 | +0.54(+4.68%) |
Jan 27, 2016 | 11.24 | 11.70 | 11.14 | 11.43 | 595,708 | +0.10(+0.89%) |
Jan 26, 2016 | 11.12 | 11.45 | 10.92 | 11.33 | 636,309 | +0.41(+3.74%) |
Jan 25, 2016 | 11.20 | 11.45 | 10.88 | 10.92 | 846,725 | -0.50(-4.36%) |
Jan 22, 2016 | 11.03 | 11.43 | 10.99 | 11.42 | 925,822 | +0.79(+7.43%) |
Jan 21, 2016 | 10.05 | 10.73 | 9.979 | 10.63 | 1,257,898 | +0.66(+6.61%) |
Jan 20, 2016 | 9.762 | 10.15 | 9.397 | 9.967 | 1,711,709 | -0.11(-1.10%) |
Jan 19, 2016 | 9.999 | 10.18 | 9.846 | 10.08 | 1,032,609 | -0.06(-0.57%) |
Jan 15, 2016 | 10.11 | 10.14 | 10.14 | 10.14 | 687,468 | -0.41(-3.89%) |
Jan 14, 2016 | 10.10 | 10.57 | 10.07 | 10.55 | 738,526 | +0.47(+4.64%) |
Jan 13, 2016 | 10.38 | 10.42 | 9.993 | 10.08 | 1,302,140 | -0.21(-2.04%) |
Jan 12, 2016 | 10.56 | 10.62 | 9.946 | 10.29 | 1,534,575 | -0.17(-1.61%) |
Jan 11, 2016 | 10.65 | 10.70 | 10.30 | 10.46 | 852,735 | -0.21(-1.97%) |
Jan 08, 2016 | 10.49 | 10.78 | 10.41 | 10.67 | 706,826 | +0.29(+2.84%) |
Jan 07, 2016 | 10.60 | 10.81 | 10.33 | 10.37 | 762,732 | -0.48(-4.41%) |
Jan 06, 2016 | 11.04 | 11.10 | 10.69 | 10.85 | 778,528 | -0.45(-3.95%) |
Jan 05, 2016 | 11.30 | 11.34 | 11.18 | 11.30 | 544,249 | -0.04(-0.32%) |
Jan 04, 2016 | 11.23 | 11.37 | 11.11 | 11.33 | 646,966 | -0.11(-0.92%) |
Dec 31, 2015 | 11.26 | 11.44 | 11.44 | 11.44 | 672,631 | +0.12(+1.07%) |
Dec 30, 2015 | 11.39 | 11.53 | 11.30 | 11.32 | 466,634 | -0.24(-2.05%) |
Dec 29, 2015 | 11.67 | 11.82 | 11.50 | 11.55 | 649,562 | +0.06(+0.56%) |
Dec 28, 2015 | 11.57 | 11.62 | 11.40 | 11.49 | 379,113 | -0.18(-1.57%) |
Dec 24, 2015 | 11.87 | 11.67 | 11.67 | 11.67 | 266,638 | -0.13(-1.06%) |
Dec 23, 2015 | 11.40 | 11.82 | 11.38 | 11.80 | 631,168 | +0.54(+4.78%) |
Dec 22, 2015 | 11.16 | 11.36 | 11.15 | 11.26 | 758,652 | +0.10(+0.89%) |
Dec 21, 2015 | 11.23 | 11.33 | 11.06 | 11.16 | 696,712 | -0.01(-0.09%) |
Dec 18, 2015 | 11.31 | 11.40 | 11.15 | 11.17 | 1,488,940 | -0.05(-0.47%) |
Dec 17, 2015 | 11.27 | 11.27 | 11.03 | 11.22 | 973,327 | -0.13(-1.10%) |
Dec 16, 2015 | 10.93 | 11.36 | 10.93 | 11.35 | 1,029,940 | +0.28(+2.50%) |
Dec 15, 2015 | 10.95 | 11.15 | 10.92 | 11.07 | 952,975 | +0.18(+1.63%) |
Dec 14, 2015 | 10.69 | 10.92 | 10.53 | 10.90 | 1,193,931 | +0.08(+0.77%) |
Dec 11, 2015 | 11.12 | 11.17 | 10.76 | 10.81 | 855,121 | -0.46(-4.12%) |
Dec 10, 2015 | 11.17 | 11.39 | 11.10 | 11.28 | 556,495 | +0.07(+0.65%) |
Dec 09, 2015 | 11.13 | 11.44 | 11.04 | 11.20 | 1,305,885 | +0.09(+0.80%) |
Dec 08, 2015 | 10.71 | 11.23 | 10.63 | 11.11 | 1,419,873 | +0.06(+0.57%) |
Dec 07, 2015 | 11.55 | 11.55 | 10.86 | 11.05 | 2,072,968 | -0.82(-6.90%) |
Dec 04, 2015 | 11.86 | 11.91 | 11.69 | 11.87 | 1,082,626 | -0.14(-1.17%) |
Dec 03, 2015 | 12.23 | 12.29 | 11.89 | 12.01 | 713,059 | -0.18(-1.46%) |
Dec 02, 2015 | 12.20 | 12.27 | 12.10 | 12.19 | 1,001,225 | -0.10(-0.81%) |
Dec 01, 2015 | 11.97 | 12.32 | 11.94 | 12.29 | 777,032 | +0.32(+2.71%) |
Nov 30, 2015 | 11.94 | 12.05 | 11.79 | 11.97 | 826,379 | -0.08(-0.65%) |
Nov 27, 2015 | 12.17 | 12.24 | 11.98 | 12.04 | 243,909 | -0.26(-2.12%) |
Nov 25, 2015 | 12.20 | 12.30 | 12.30 | 12.30 | 530,596 | +0.06(+0.47%) |
Nov 24, 2015 | 12.20 | 12.42 | 12.17 | 12.25 | 522,916 | +0.12(+0.99%) |
Nov 23, 2015 | 12.01 | 12.31 | 12.01 | 12.13 | 590,670 | +0.02(+0.18%) |
Nov 20, 2015 | 12.32 | 12.33 | 12.10 | 12.11 | 501,807 | -0.17(-1.39%) |
Nov 19, 2015 | 12.39 | 12.39 | 12.24 | 12.28 | 430,058 | -0.13(-1.04%) |
Nov 18, 2015 | 12.41 | 12.53 | 12.29 | 12.41 | 438,100 | +0.06(+0.50%) |
Nov 17, 2015 | 12.42 | 12.60 | 12.30 | 12.34 | 471,962 | -0.13(-1.04%) |
Nov 16, 2015 | 12.16 | 12.49 | 12.08 | 12.47 | 604,284 | +0.28(+2.30%) |
Nov 13, 2015 | 12.04 | 12.27 | 11.99 | 12.19 | 916,007 | +0.07(+0.60%) |
Nov 12, 2015 | 12.15 | 12.16 | 11.98 | 12.12 | 805,665 | -0.12(-0.97%) |
Nov 11, 2015 | 11.97 | 12.25 | 11.97 | 12.24 | 857,577 | -0.02(-0.17%) |
Nov 10, 2015 | 12.16 | 12.38 | 12.14 | 12.26 | 671,422 | +0.03(+0.25%) |
Nov 09, 2015 | 12.67 | 12.81 | 12.14 | 12.23 | 1,080,407 | -0.45(-3.52%) |
Nov 06, 2015 | 12.62 | 12.70 | 12.51 | 12.68 | 771,510 | -0.15(-1.13%) |
Nov 05, 2015 | 12.96 | 13.05 | 12.73 | 12.82 | 679,962 | -0.16(-1.20%) |
Nov 04, 2015 | 13.16 | 13.30 | 12.84 | 12.98 | 570,592 | -0.27(-2.04%) |
Nov 03, 2015 | 12.97 | 13.36 | 12.91 | 13.25 | 646,918 | +0.24(+1.88%) |