Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.31 | 11.82 | 11.31 | 11.77 | 424,107 | +0.50(+4.42%) |
Jan 28, 2016 | 11.18 | 11.33 | 11.12 | 11.27 | 175,094 | +0.23(+2.08%) |
Jan 27, 2016 | 11.21 | 11.37 | 10.96 | 11.04 | 250,421 | -0.23(-2.04%) |
Jan 26, 2016 | 11.16 | 11.29 | 10.88 | 11.27 | 176,621 | +0.17(+1.54%) |
Jan 25, 2016 | 11.35 | 11.49 | 11.07 | 11.10 | 248,825 | -0.33(-2.92%) |
Jan 22, 2016 | 11.08 | 11.44 | 10.89 | 11.43 | 368,738 | +0.55(+5.06%) |
Jan 21, 2016 | 10.99 | 11.25 | 10.85 | 10.88 | 325,910 | -0.11(-1.01%) |
Jan 20, 2016 | 10.88 | 11.12 | 10.28 | 10.99 | 572,136 | -0.09(-0.77%) |
Jan 19, 2016 | 11.39 | 11.39 | 10.96 | 11.08 | 336,434 | -0.16(-1.40%) |
Jan 15, 2016 | 11.21 | 11.23 | 11.23 | 11.23 | 411,330 | -0.26(-2.23%) |
Jan 14, 2016 | 11.37 | 11.72 | 11.09 | 11.49 | 308,352 | +0.14(+1.27%) |
Jan 13, 2016 | 11.74 | 11.80 | 11.28 | 11.35 | 495,126 | -0.39(-3.35%) |
Jan 12, 2016 | 12.06 | 12.26 | 11.55 | 11.74 | 418,421 | -0.26(-2.13%) |
Jan 11, 2016 | 12.11 | 12.20 | 11.86 | 11.99 | 255,695 | -0.07(-0.54%) |
Jan 08, 2016 | 12.20 | 12.35 | 12.06 | 12.06 | 293,145 | -0.10(-0.86%) |
Jan 07, 2016 | 12.32 | 12.36 | 12.01 | 12.16 | 451,158 | -0.29(-2.37%) |
Jan 06, 2016 | 12.45 | 12.57 | 12.37 | 12.46 | 483,427 | -0.09(-0.68%) |
Jan 05, 2016 | 12.45 | 12.58 | 12.29 | 12.54 | 307,270 | +0.20(+1.65%) |
Jan 04, 2016 | 12.26 | 12.37 | 11.81 | 12.34 | 459,153 | -0.06(-0.48%) |
Dec 31, 2015 | 12.46 | 12.40 | 12.40 | 12.40 | 432,842 | -0.14(-1.15%) |
Dec 30, 2015 | 12.57 | 12.72 | 12.52 | 12.54 | 285,936 | +0.01(+0.10%) |
Dec 29, 2015 | 12.74 | 12.80 | 12.39 | 12.53 | 333,912 | -0.18(-1.44%) |
Dec 28, 2015 | 12.70 | 12.72 | 12.51 | 12.72 | 328,572 | +0.19(+1.52%) |
Dec 24, 2015 | 12.39 | 12.53 | 12.53 | 12.53 | 190,142 | +0.22(+1.78%) |
Dec 23, 2015 | 12.38 | 12.50 | 12.22 | 12.31 | 235,031 | -0.01(-0.05%) |
Dec 22, 2015 | 12.34 | 12.34 | 12.18 | 12.31 | 305,716 | +0.06(+0.53%) |
Dec 21, 2015 | 12.45 | 12.53 | 12.18 | 12.25 | 380,081 | -0.12(-0.94%) |
Dec 18, 2015 | 11.81 | 12.49 | 11.75 | 12.36 | 2,294,102 | +0.65(+5.56%) |
Dec 17, 2015 | 11.80 | 11.92 | 11.62 | 11.71 | 387,386 | -0.05(-0.38%) |
Dec 16, 2015 | 11.29 | 11.80 | 11.27 | 11.76 | 629,712 | +0.77(+6.99%) |
Dec 15, 2015 | 10.62 | 11.04 | 10.60 | 10.99 | 334,934 | +0.43(+4.09%) |
Dec 14, 2015 | 10.73 | 11.15 | 10.50 | 10.56 | 654,560 | -0.03(-0.24%) |
Dec 11, 2015 | 10.69 | 10.89 | 10.51 | 10.58 | 377,367 | -0.28(-2.61%) |
Dec 10, 2015 | 10.83 | 10.96 | 10.75 | 10.87 | 154,620 | +0.08(+0.72%) |
Dec 09, 2015 | 10.74 | 10.96 | 10.65 | 10.79 | 171,811 | +0.07(+0.66%) |
Dec 08, 2015 | 10.63 | 10.82 | 10.51 | 10.72 | 224,568 | +0.06(+0.61%) |
Dec 07, 2015 | 10.96 | 10.96 | 10.62 | 10.65 | 239,130 | -0.28(-2.54%) |
Dec 04, 2015 | 10.89 | 10.98 | 10.83 | 10.93 | 239,626 | +0.06(+0.59%) |
Dec 03, 2015 | 11.16 | 11.16 | 10.85 | 10.87 | 123,864 | -0.22(-1.98%) |
Dec 02, 2015 | 11.24 | 11.24 | 11.04 | 11.09 | 108,954 | -0.18(-1.60%) |
Dec 01, 2015 | 11.31 | 11.36 | 11.12 | 11.27 | 237,227 | +0.00(+0.00%) |
Nov 30, 2015 | 11.20 | 11.40 | 11.14 | 11.27 | 361,069 | +0.03(+0.29%) |
Nov 27, 2015 | 10.89 | 11.24 | 10.86 | 11.23 | 229,325 | +0.37(+3.38%) |
Nov 25, 2015 | 10.79 | 10.87 | 10.87 | 10.87 | 167,827 | +0.06(+0.60%) |
Nov 24, 2015 | 10.75 | 10.80 | 10.65 | 10.80 | 215,360 | +0.02(+0.18%) |
Nov 23, 2015 | 10.65 | 10.88 | 10.59 | 10.78 | 351,761 | +0.10(+0.97%) |
Nov 20, 2015 | 10.71 | 10.76 | 10.63 | 10.68 | 233,827 | +0.04(+0.36%) |
Nov 19, 2015 | 10.85 | 10.88 | 10.59 | 10.64 | 225,671 | -0.21(-1.96%) |
Nov 18, 2015 | 10.69 | 10.86 | 10.62 | 10.85 | 339,334 | +0.17(+1.57%) |
Nov 17, 2015 | 10.84 | 10.84 | 10.68 | 10.69 | 281,067 | -0.12(-1.08%) |
Nov 16, 2015 | 10.65 | 10.84 | 10.49 | 10.80 | 243,410 | +0.14(+1.33%) |
Nov 13, 2015 | 10.65 | 10.84 | 10.60 | 10.66 | 406,025 | -0.06(-0.54%) |
Nov 12, 2015 | 10.97 | 11.00 | 10.68 | 10.72 | 341,547 | -0.28(-2.52%) |
Nov 11, 2015 | 11.13 | 11.16 | 11.00 | 11.00 | 228,399 | -0.15(-1.33%) |
Nov 10, 2015 | 11.22 | 11.31 | 10.96 | 11.14 | 271,357 | -0.14(-1.26%) |
Nov 09, 2015 | 11.44 | 11.45 | 11.21 | 11.29 | 414,317 | -0.13(-1.13%) |
Nov 06, 2015 | 11.07 | 11.42 | 11.03 | 11.42 | 343,236 | +0.30(+2.67%) |
Nov 05, 2015 | 11.42 | 11.42 | 10.85 | 11.12 | 648,594 | -0.34(-2.93%) |
Nov 04, 2015 | 11.67 | 11.69 | 11.42 | 11.45 | 279,875 | -0.20(-1.72%) |
Nov 03, 2015 | 11.68 | 11.78 | 11.56 | 11.65 | 431,484 | -0.05(-0.44%) |