Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.40 | 11.61 | 11.37 | 11.61 | 3,179,069 | +0.30(+2.67%) |
Jan 28, 2016 | 11.37 | 11.49 | 11.27 | 11.31 | 2,536,493 | +0.00(+0.00%) |
Jan 27, 2016 | 11.33 | 11.36 | 11.18 | 11.31 | 2,405,641 | -0.07(-0.58%) |
Jan 26, 2016 | 11.09 | 11.39 | 11.08 | 11.38 | 2,551,157 | +0.32(+2.91%) |
Jan 25, 2016 | 11.07 | 11.21 | 10.97 | 11.05 | 1,956,530 | -0.03(-0.27%) |
Jan 22, 2016 | 10.89 | 11.12 | 10.87 | 11.08 | 3,396,058 | +0.30(+2.80%) |
Jan 21, 2016 | 10.76 | 10.98 | 10.66 | 10.78 | 3,035,430 | +0.07(+0.67%) |
Jan 20, 2016 | 10.96 | 11.04 | 10.46 | 10.71 | 2,446,244 | -0.37(-3.30%) |
Jan 19, 2016 | 11.10 | 11.16 | 10.98 | 11.08 | 1,912,955 | +0.07(+0.65%) |
Jan 15, 2016 | 10.90 | 11.00 | 11.00 | 11.00 | 4,413,209 | -0.20(-1.74%) |
Jan 14, 2016 | 11.19 | 11.32 | 11.07 | 11.20 | 2,274,578 | +0.03(+0.27%) |
Jan 13, 2016 | 11.34 | 11.50 | 11.16 | 11.17 | 2,474,114 | -0.17(-1.53%) |
Jan 12, 2016 | 11.62 | 11.62 | 11.26 | 11.34 | 3,295,094 | -0.20(-1.71%) |
Jan 11, 2016 | 11.39 | 11.60 | 11.39 | 11.54 | 2,717,797 | +0.17(+1.52%) |
Jan 08, 2016 | 11.59 | 11.67 | 11.35 | 11.37 | 2,451,587 | -0.19(-1.66%) |
Jan 07, 2016 | 11.73 | 11.79 | 11.56 | 11.56 | 4,210,424 | -0.40(-3.37%) |
Jan 06, 2016 | 11.99 | 12.08 | 11.89 | 11.96 | 2,981,726 | -0.12(-1.00%) |
Jan 05, 2016 | 11.86 | 12.12 | 11.83 | 12.08 | 1,973,200 | +0.23(+1.90%) |
Jan 04, 2016 | 11.83 | 11.86 | 11.70 | 11.86 | 2,896,605 | -0.11(-0.94%) |
Dec 31, 2015 | 12.10 | 11.97 | 11.97 | 11.97 | 2,407,470 | -0.13(-1.09%) |
Dec 30, 2015 | 12.17 | 12.24 | 12.10 | 12.10 | 2,167,972 | -0.08(-0.65%) |
Dec 29, 2015 | 12.13 | 12.25 | 12.12 | 12.18 | 2,527,934 | +0.09(+0.70%) |
Dec 28, 2015 | 12.02 | 12.10 | 11.94 | 12.10 | 1,850,907 | +0.06(+0.48%) |
Dec 24, 2015 | 12.02 | 12.04 | 12.04 | 12.04 | 995,767 | +0.00(+0.00%) |
Dec 23, 2015 | 11.96 | 12.04 | 11.91 | 12.04 | 2,400,437 | +0.12(+0.99%) |
Dec 22, 2015 | 11.80 | 12.00 | 11.76 | 11.92 | 3,589,359 | +0.17(+1.45%) |
Dec 21, 2015 | 11.91 | 11.91 | 11.67 | 11.75 | 2,459,636 | -0.03(-0.23%) |
Dec 18, 2015 | 11.79 | 11.86 | 11.64 | 11.78 | 6,401,641 | -0.07(-0.56%) |
Dec 17, 2015 | 11.94 | 11.94 | 11.78 | 11.84 | 4,107,570 | -0.05(-0.39%) |
Dec 16, 2015 | 11.73 | 11.91 | 11.68 | 11.89 | 2,357,878 | +0.21(+1.79%) |
Dec 15, 2015 | 11.56 | 11.72 | 11.39 | 11.68 | 3,244,577 | +0.18(+1.55%) |
Dec 14, 2015 | 11.40 | 11.52 | 11.32 | 11.50 | 3,483,722 | +0.09(+0.75%) |
Dec 11, 2015 | 11.33 | 11.59 | 11.33 | 11.42 | 3,216,088 | -0.03(-0.24%) |
Dec 10, 2015 | 11.52 | 11.54 | 11.41 | 11.45 | 2,400,109 | -0.04(-0.38%) |
Dec 09, 2015 | 11.53 | 11.65 | 11.37 | 11.49 | 3,773,751 | -0.10(-0.90%) |
Dec 08, 2015 | 11.65 | 11.71 | 11.51 | 11.59 | 6,030,373 | -0.09(-0.80%) |
Dec 07, 2015 | 11.72 | 11.73 | 11.58 | 11.69 | 3,446,644 | -0.03(-0.23%) |
Dec 04, 2015 | 11.65 | 11.83 | 11.61 | 11.72 | 4,556,991 | +0.10(+0.85%) |
Dec 03, 2015 | 11.83 | 11.92 | 11.59 | 11.62 | 3,316,211 | -0.24(-2.04%) |
Dec 02, 2015 | 12.11 | 12.12 | 11.83 | 11.86 | 2,329,276 | -0.29(-2.42%) |
Dec 01, 2015 | 12.02 | 12.16 | 11.95 | 12.15 | 2,252,827 | +0.19(+1.61%) |
Nov 30, 2015 | 12.15 | 12.17 | 11.93 | 11.96 | 3,267,709 | -0.17(-1.40%) |
Nov 27, 2015 | 11.97 | 12.13 | 11.92 | 12.13 | 1,392,887 | +0.14(+1.14%) |
Nov 25, 2015 | 11.98 | 11.99 | 11.99 | 11.99 | 1,408,788 | +0.00(+0.02%) |
Nov 24, 2015 | 11.97 | 12.03 | 11.88 | 11.99 | 1,829,538 | -0.06(-0.48%) |
Nov 23, 2015 | 12.06 | 12.11 | 12.01 | 12.05 | 1,761,820 | +0.00(+0.02%) |
Nov 20, 2015 | 12.00 | 12.11 | 11.95 | 12.04 | 2,217,141 | +0.10(+0.85%) |
Nov 19, 2015 | 11.85 | 12.01 | 11.82 | 11.94 | 2,871,565 | +0.12(+0.98%) |
Nov 18, 2015 | 11.63 | 11.85 | 11.60 | 11.83 | 2,394,114 | +0.21(+1.84%) |
Nov 17, 2015 | 11.49 | 11.72 | 11.45 | 11.61 | 2,381,286 | +0.10(+0.86%) |
Nov 16, 2015 | 11.36 | 11.52 | 11.31 | 11.52 | 1,162,684 | +0.16(+1.38%) |
Nov 13, 2015 | 11.46 | 11.57 | 11.36 | 11.36 | 1,816,696 | -0.13(-1.15%) |
Nov 12, 2015 | 11.63 | 11.70 | 11.46 | 11.49 | 1,922,388 | -0.16(-1.40%) |
Nov 11, 2015 | 11.54 | 11.68 | 11.48 | 11.65 | 3,071,794 | +0.15(+1.32%) |
Nov 10, 2015 | 11.36 | 11.51 | 11.36 | 11.50 | 2,835,475 | +0.15(+1.37%) |
Nov 09, 2015 | 11.50 | 11.62 | 11.24 | 11.35 | 3,136,752 | -0.27(-2.29%) |
Nov 06, 2015 | 11.74 | 11.79 | 11.52 | 11.61 | 3,749,733 | -0.32(-2.71%) |
Nov 05, 2015 | 11.82 | 11.94 | 11.77 | 11.94 | 2,139,949 | +0.10(+0.80%) |
Nov 04, 2015 | 11.97 | 12.01 | 11.79 | 11.84 | 2,103,107 | -0.12(-0.98%) |
Nov 03, 2015 | 12.00 | 12.04 | 11.88 | 11.96 | 3,059,695 | -0.10(-0.81%) |