Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.68 | 12.84 | 12.64 | 12.83 | 317,382 | +0.17(+1.37%) |
Jan 28, 2016 | 12.56 | 12.80 | 12.56 | 12.65 | 165,520 | +0.17(+1.39%) |
Jan 27, 2016 | 12.58 | 12.73 | 12.44 | 12.48 | 177,894 | -0.18(-1.42%) |
Jan 26, 2016 | 12.44 | 12.67 | 12.40 | 12.66 | 143,710 | +0.25(+2.02%) |
Jan 25, 2016 | 12.65 | 12.67 | 12.38 | 12.41 | 136,535 | -0.23(-1.83%) |
Jan 22, 2016 | 12.85 | 12.87 | 12.49 | 12.64 | 188,494 | -0.10(-0.76%) |
Jan 21, 2016 | 12.86 | 12.91 | 12.63 | 12.74 | 409,765 | -0.09(-0.70%) |
Jan 20, 2016 | 12.15 | 12.93 | 12.02 | 12.83 | 411,395 | +0.49(+4.01%) |
Jan 19, 2016 | 12.04 | 12.39 | 11.90 | 12.33 | 380,746 | +0.30(+2.45%) |
Jan 15, 2016 | 12.14 | 12.04 | 12.04 | 12.04 | 237,091 | -0.37(-2.95%) |
Jan 14, 2016 | 11.99 | 12.56 | 11.93 | 12.40 | 364,371 | +0.51(+4.27%) |
Jan 13, 2016 | 12.22 | 12.33 | 11.82 | 11.90 | 220,089 | -0.32(-2.63%) |
Jan 12, 2016 | 12.26 | 12.41 | 12.04 | 12.22 | 255,432 | +0.08(+0.64%) |
Jan 11, 2016 | 12.37 | 12.37 | 12.01 | 12.14 | 313,263 | +0.07(+0.59%) |
Jan 08, 2016 | 12.37 | 12.42 | 12.04 | 12.07 | 241,129 | -0.22(-1.83%) |
Jan 07, 2016 | 12.22 | 12.52 | 12.21 | 12.29 | 224,448 | -0.18(-1.44%) |
Jan 06, 2016 | 12.04 | 12.49 | 12.04 | 12.47 | 314,199 | +0.36(+3.00%) |
Jan 05, 2016 | 11.97 | 12.12 | 11.79 | 12.11 | 257,737 | +0.22(+1.82%) |
Jan 04, 2016 | 12.21 | 12.39 | 11.82 | 11.90 | 249,095 | -0.36(-2.91%) |
Dec 31, 2015 | 12.40 | 12.25 | 12.25 | 12.25 | 194,512 | -0.17(-1.38%) |
Dec 30, 2015 | 12.63 | 12.68 | 12.41 | 12.42 | 123,466 | -0.13(-1.06%) |
Dec 29, 2015 | 12.67 | 12.88 | 12.50 | 12.56 | 135,181 | -0.11(-0.85%) |
Dec 28, 2015 | 12.74 | 12.79 | 12.53 | 12.67 | 159,296 | -0.04(-0.35%) |
Dec 24, 2015 | 12.79 | 12.71 | 12.71 | 12.71 | 49,335 | -0.16(-1.24%) |
Dec 23, 2015 | 12.58 | 12.93 | 12.58 | 12.87 | 192,665 | +0.29(+2.28%) |
Dec 22, 2015 | 12.36 | 12.63 | 12.11 | 12.58 | 208,321 | +0.27(+2.22%) |
Dec 21, 2015 | 12.21 | 12.41 | 12.12 | 12.31 | 208,978 | +0.10(+0.83%) |
Dec 18, 2015 | 12.21 | 12.44 | 12.18 | 12.21 | 353,746 | -0.12(-0.98%) |
Dec 17, 2015 | 12.57 | 12.61 | 12.28 | 12.33 | 184,045 | -0.24(-1.87%) |
Dec 16, 2015 | 12.48 | 12.61 | 12.42 | 12.56 | 163,384 | +0.10(+0.82%) |
Dec 15, 2015 | 12.53 | 12.65 | 12.37 | 12.46 | 112,655 | +0.00(+0.00%) |
Dec 14, 2015 | 12.30 | 12.54 | 12.26 | 12.46 | 170,545 | +0.17(+1.40%) |
Dec 11, 2015 | 12.47 | 12.59 | 12.23 | 12.29 | 196,973 | -0.35(-2.77%) |
Dec 10, 2015 | 12.79 | 12.90 | 12.57 | 12.64 | 109,894 | -0.14(-1.10%) |
Dec 09, 2015 | 12.86 | 12.98 | 12.60 | 12.78 | 125,798 | -0.04(-0.30%) |
Dec 08, 2015 | 12.79 | 12.99 | 12.51 | 12.82 | 191,133 | -0.11(-0.84%) |
Dec 07, 2015 | 12.98 | 13.05 | 12.82 | 12.93 | 127,446 | -0.10(-0.73%) |
Dec 04, 2015 | 13.02 | 13.10 | 12.94 | 13.02 | 130,439 | +0.05(+0.39%) |
Dec 03, 2015 | 13.15 | 13.19 | 12.93 | 12.97 | 205,666 | -0.20(-1.55%) |
Dec 02, 2015 | 13.03 | 13.33 | 12.90 | 13.17 | 230,643 | +0.15(+1.12%) |
Dec 01, 2015 | 12.75 | 13.07 | 12.68 | 13.03 | 229,636 | +0.31(+2.40%) |
Nov 30, 2015 | 12.84 | 12.84 | 12.58 | 12.72 | 228,219 | -0.06(-0.50%) |
Nov 27, 2015 | 12.72 | 12.89 | 12.68 | 12.79 | 80,022 | +0.11(+0.85%) |
Nov 25, 2015 | 12.72 | 12.68 | 12.68 | 12.68 | 114,225 | -0.04(-0.30%) |
Nov 24, 2015 | 12.68 | 12.73 | 12.51 | 12.72 | 145,578 | -0.01(-0.10%) |
Nov 23, 2015 | 12.57 | 12.75 | 12.57 | 12.73 | 143,578 | +0.17(+1.37%) |
Nov 20, 2015 | 12.39 | 12.63 | 12.32 | 12.56 | 169,655 | +0.22(+1.75%) |
Nov 19, 2015 | 12.13 | 12.45 | 12.13 | 12.34 | 172,154 | +0.18(+1.47%) |
Nov 18, 2015 | 12.03 | 12.25 | 11.90 | 12.16 | 218,674 | +0.20(+1.70%) |
Nov 17, 2015 | 12.17 | 12.38 | 11.95 | 11.96 | 203,691 | -0.24(-1.93%) |
Nov 16, 2015 | 11.88 | 12.28 | 11.84 | 12.19 | 269,417 | +0.32(+2.68%) |
Nov 13, 2015 | 12.09 | 12.19 | 11.83 | 11.88 | 243,087 | -0.30(-2.46%) |
Nov 12, 2015 | 12.32 | 12.32 | 12.10 | 12.18 | 130,106 | -0.17(-1.39%) |
Nov 11, 2015 | 12.54 | 12.66 | 12.29 | 12.35 | 99,792 | -0.16(-1.27%) |
Nov 10, 2015 | 12.41 | 12.63 | 12.25 | 12.51 | 138,807 | +0.11(+0.87%) |
Nov 09, 2015 | 12.70 | 12.73 | 12.35 | 12.40 | 141,937 | -0.33(-2.60%) |
Nov 06, 2015 | 12.61 | 12.73 | 12.50 | 12.73 | 150,473 | +0.07(+0.55%) |
Nov 05, 2015 | 12.60 | 12.73 | 12.57 | 12.66 | 101,280 | +0.06(+0.50%) |
Nov 04, 2015 | 12.73 | 12.75 | 12.56 | 12.60 | 120,516 | -0.11(-0.90%) |
Nov 03, 2015 | 12.66 | 12.74 | 12.50 | 12.71 | 237,761 | +0.05(+0.40%) |