Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.60 | 13.32 | 12.56 | 12.82 | 14,827 | +0.17(+1.34%) |
Jan 28, 2016 | 12.41 | 12.76 | 12.10 | 12.65 | 13,923 | +0.32(+2.60%) |
Jan 27, 2016 | 11.87 | 12.61 | 12.29 | 12.33 | 14,906 | +0.04(+0.33%) |
Jan 26, 2016 | 11.79 | 12.30 | 11.33 | 12.29 | 18,572 | +0.35(+2.93%) |
Jan 25, 2016 | 12.25 | 12.41 | 11.88 | 11.94 | 13,410 | -0.30(-2.45%) |
Jan 22, 2016 | 11.98 | 12.24 | 11.98 | 12.24 | 12,772 | +0.24(+2.00%) |
Jan 21, 2016 | 11.67 | 12.07 | 11.67 | 12.00 | 14,380 | +0.12(+1.01%) |
Jan 20, 2016 | 11.06 | 11.88 | 10.91 | 11.88 | 39,501 | +0.73(+6.55%) |
Jan 19, 2016 | 11.16 | 11.24 | 11.10 | 11.15 | 18,586 | +0.03(+0.27%) |
Jan 15, 2016 | 11.04 | 11.12 | 11.12 | 11.12 | 34,900 | -0.12(-1.07%) |
Jan 14, 2016 | 11.28 | 11.31 | 11.13 | 11.24 | 12,795 | +0.05(+0.45%) |
Jan 13, 2016 | 11.35 | 11.46 | 11.13 | 11.19 | 22,325 | -0.19(-1.67%) |
Jan 12, 2016 | 11.50 | 11.59 | 11.24 | 11.38 | 31,155 | +0.03(+0.26%) |
Jan 11, 2016 | 11.56 | 11.59 | 11.15 | 11.35 | 11,321 | +0.05(+0.44%) |
Jan 08, 2016 | 11.50 | 11.58 | 11.28 | 11.30 | 18,569 | -0.07(-0.62%) |
Jan 07, 2016 | 11.20 | 11.45 | 11.20 | 11.37 | 25,427 | +0.01(+0.09%) |
Jan 06, 2016 | 11.10 | 11.39 | 11.10 | 11.36 | 33,545 | +0.15(+1.34%) |
Jan 05, 2016 | 10.93 | 11.33 | 10.93 | 11.21 | 25,738 | +0.21(+1.91%) |
Jan 04, 2016 | 11.07 | 11.15 | 10.71 | 11.00 | 38,250 | -0.10(-0.90%) |
Dec 31, 2015 | 11.07 | 11.10 | 11.10 | 11.10 | 16,500 | +0.06(+0.54%) |
Dec 30, 2015 | 11.13 | 11.21 | 11.02 | 11.04 | 7,650 | -0.21(-1.87%) |
Dec 29, 2015 | 11.22 | 11.32 | 11.22 | 11.25 | 4,208 | -0.04(-0.35%) |
Dec 28, 2015 | 11.27 | 11.38 | 11.02 | 11.29 | 11,726 | -0.07(-0.62%) |
Dec 24, 2015 | 11.38 | 11.36 | 11.36 | 11.36 | 1,400 | -0.04(-0.35%) |
Dec 23, 2015 | 11.40 | 11.40 | 11.32 | 11.40 | 10,260 | +0.05(+0.44%) |
Dec 22, 2015 | 11.40 | 11.40 | 11.16 | 11.35 | 8,039 | +0.04(+0.35%) |
Dec 21, 2015 | 11.19 | 11.34 | 11.11 | 11.31 | 9,158 | +0.17(+1.53%) |
Dec 18, 2015 | 11.15 | 11.26 | 11.00 | 11.14 | 18,998 | -0.12(-1.07%) |
Dec 17, 2015 | 11.40 | 11.40 | 11.02 | 11.26 | 19,097 | -0.13(-1.14%) |
Dec 16, 2015 | 11.31 | 11.40 | 11.18 | 11.39 | 17,959 | +0.16(+1.42%) |
Dec 15, 2015 | 11.40 | 11.40 | 11.20 | 11.23 | 19,598 | -0.32(-2.77%) |
Dec 14, 2015 | 11.45 | 11.60 | 11.42 | 11.55 | 32,118 | +0.19(+1.67%) |
Dec 11, 2015 | 11.58 | 11.70 | 11.20 | 11.36 | 16,420 | -0.22(-1.90%) |
Dec 10, 2015 | 11.70 | 11.82 | 11.55 | 11.58 | 15,356 | -0.14(-1.19%) |
Dec 09, 2015 | 12.00 | 11.99 | 11.60 | 11.72 | 20,226 | -0.27(-2.25%) |
Dec 08, 2015 | 11.54 | 12.09 | 11.31 | 11.99 | 27,822 | +0.43(+3.72%) |
Dec 07, 2015 | 11.15 | 11.75 | 11.15 | 11.56 | 23,994 | +0.31(+2.76%) |
Dec 04, 2015 | 11.40 | 11.61 | 11.15 | 11.25 | 26,700 | -0.19(-1.66%) |
Dec 03, 2015 | 11.11 | 11.79 | 11.11 | 11.44 | 37,325 | +0.33(+2.97%) |
Dec 02, 2015 | 11.57 | 11.58 | 10.96 | 11.11 | 26,158 | -0.36(-3.14%) |
Dec 01, 2015 | 11.15 | 11.61 | 10.95 | 11.47 | 36,623 | +0.47(+4.27%) |
Nov 30, 2015 | 10.94 | 11.09 | 10.89 | 11.00 | 20,074 | -0.03(-0.27%) |
Nov 27, 2015 | 10.90 | 11.13 | 10.90 | 11.03 | 8,025 | +0.00(+0.00%) |
Nov 25, 2015 | 10.64 | 11.03 | 11.03 | 11.03 | 33,100 | +0.34(+3.18%) |
Nov 24, 2015 | 10.46 | 10.76 | 10.29 | 10.69 | 28,443 | +0.16(+1.52%) |
Nov 23, 2015 | 10.39 | 10.66 | 10.19 | 10.53 | 23,927 | +0.04(+0.38%) |
Nov 20, 2015 | 10.37 | 10.68 | 10.18 | 10.49 | 24,494 | +0.20(+1.94%) |
Nov 19, 2015 | 10.18 | 10.46 | 9.945 | 10.29 | 22,269 | +0.10(+0.98%) |
Nov 18, 2015 | 10.32 | 10.51 | 10.10 | 10.19 | 20,680 | -0.20(-1.92%) |
Nov 17, 2015 | 10.49 | 10.64 | 10.33 | 10.39 | 27,417 | -0.15(-1.42%) |
Nov 16, 2015 | 10.26 | 10.54 | 10.11 | 10.54 | 23,404 | +0.32(+3.13%) |
Nov 13, 2015 | 10.35 | 10.46 | 10.17 | 10.22 | 18,680 | -0.09(-0.87%) |
Nov 12, 2015 | 10.00 | 10.48 | 9.880 | 10.31 | 26,398 | +0.25(+2.49%) |
Nov 11, 2015 | 10.87 | 11.60 | 10.05 | 10.06 | 19,944 | -0.74(-6.85%) |
Nov 10, 2015 | 11.21 | 11.75 | 10.64 | 10.80 | 48,823 | -0.43(-3.83%) |
Nov 09, 2015 | 11.16 | 11.52 | 11.00 | 11.23 | 21,113 | +0.03(+0.27%) |
Nov 06, 2015 | 11.47 | 11.90 | 11.01 | 11.20 | 20,137 | -0.40(-3.45%) |
Nov 05, 2015 | 12.14 | 12.15 | 11.46 | 11.60 | 17,518 | -0.51(-4.21%) |
Nov 04, 2015 | 11.85 | 12.14 | 11.72 | 12.11 | 16,700 | +0.25(+2.11%) |
Nov 03, 2015 | 11.55 | 12.11 | 11.33 | 11.86 | 41,594 | +0.35(+3.04%) |