Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.76 | 11.94 | 11.76 | 11.94 | 775,629 | +0.20(+1.70%) |
Jan 28, 2016 | 11.85 | 12.02 | 11.72 | 11.74 | 732,740 | -0.02(-0.17%) |
Jan 27, 2016 | 11.94 | 12.00 | 11.74 | 11.76 | 559,249 | -0.19(-1.59%) |
Jan 26, 2016 | 11.98 | 12.40 | 11.89 | 11.95 | 685,943 | +0.09(+0.76%) |
Jan 25, 2016 | 12.13 | 12.33 | 11.79 | 11.86 | 624,220 | -0.25(-2.06%) |
Jan 22, 2016 | 11.90 | 12.25 | 11.82 | 12.11 | 973,291 | +0.34(+2.89%) |
Jan 21, 2016 | 11.93 | 11.98 | 11.66 | 11.77 | 1,100,068 | -0.05(-0.42%) |
Jan 20, 2016 | 11.53 | 11.92 | 11.48 | 11.82 | 1,327,792 | +0.22(+1.90%) |
Jan 19, 2016 | 11.69 | 11.82 | 11.50 | 11.60 | 663,145 | -0.05(-0.43%) |
Jan 15, 2016 | 11.55 | 11.65 | 11.65 | 11.65 | 743,600 | -0.23(-1.94%) |
Jan 14, 2016 | 11.93 | 11.99 | 11.60 | 11.88 | 607,879 | -0.01(-0.08%) |
Jan 13, 2016 | 12.20 | 12.23 | 11.85 | 11.89 | 560,067 | -0.31(-2.54%) |
Jan 12, 2016 | 12.00 | 12.30 | 11.97 | 12.20 | 1,298,837 | +0.30(+2.52%) |
Jan 11, 2016 | 12.05 | 12.09 | 11.86 | 11.90 | 751,801 | +0.10(+0.85%) |
Jan 08, 2016 | 11.98 | 12.23 | 11.77 | 11.80 | 941,689 | -0.24(-1.99%) |
Jan 07, 2016 | 11.79 | 12.12 | 11.60 | 12.04 | 1,070,555 | +0.10(+0.84%) |
Jan 06, 2016 | 12.07 | 12.15 | 11.93 | 11.94 | 1,379,404 | -0.34(-2.77%) |
Jan 05, 2016 | 12.27 | 12.38 | 12.10 | 12.28 | 1,391,629 | +0.15(+1.24%) |
Jan 04, 2016 | 12.21 | 12.21 | 11.74 | 12.13 | 1,119,596 | -0.32(-2.57%) |
Dec 31, 2015 | 12.65 | 12.45 | 12.45 | 12.45 | 526,700 | -0.20(-1.58%) |
Dec 30, 2015 | 12.92 | 12.92 | 12.64 | 12.65 | 359,513 | -0.27(-2.09%) |
Dec 29, 2015 | 12.83 | 12.98 | 12.73 | 12.92 | 678,258 | +0.19(+1.49%) |
Dec 28, 2015 | 12.95 | 13.00 | 12.61 | 12.73 | 395,086 | -0.05(-0.39%) |
Dec 24, 2015 | 12.55 | 12.78 | 12.78 | 12.78 | 242,600 | +0.19(+1.51%) |
Dec 23, 2015 | 12.91 | 12.91 | 12.55 | 12.59 | 487,873 | -0.28(-2.14%) |
Dec 22, 2015 | 12.73 | 12.90 | 12.61 | 12.87 | 765,681 | +0.21(+1.62%) |
Dec 21, 2015 | 12.52 | 12.74 | 12.44 | 12.66 | 683,571 | +0.25(+2.01%) |
Dec 18, 2015 | 12.65 | 12.75 | 12.32 | 12.41 | 1,138,827 | -0.22(-1.74%) |
Dec 17, 2015 | 12.70 | 13.05 | 12.60 | 12.63 | 1,056,142 | -0.04(-0.32%) |
Dec 16, 2015 | 12.50 | 12.73 | 12.37 | 12.67 | 710,699 | +0.31(+2.51%) |
Dec 15, 2015 | 12.53 | 12.66 | 12.28 | 12.36 | 751,916 | -0.15(-1.20%) |
Dec 14, 2015 | 12.50 | 12.67 | 12.46 | 12.51 | 793,457 | +0.11(+0.89%) |
Dec 11, 2015 | 12.64 | 12.75 | 12.30 | 12.40 | 906,925 | -0.42(-3.28%) |
Dec 10, 2015 | 12.42 | 12.94 | 12.32 | 12.82 | 1,079,812 | +0.36(+2.89%) |
Dec 09, 2015 | 12.49 | 12.62 | 12.40 | 12.46 | 770,658 | -0.01(-0.08%) |
Dec 08, 2015 | 12.47 | 12.64 | 12.35 | 12.47 | 3,326,828 | -0.11(-0.87%) |
Dec 07, 2015 | 12.46 | 12.67 | 12.28 | 12.58 | 1,435,134 | +0.14(+1.13%) |
Dec 04, 2015 | 11.84 | 12.54 | 11.72 | 12.44 | 2,573,895 | +0.82(+7.06%) |
Dec 03, 2015 | 12.09 | 12.25 | 11.50 | 11.62 | 2,680,257 | +0.47(+4.22%) |
Dec 02, 2015 | 11.10 | 11.36 | 11.07 | 11.15 | 1,748,865 | +0.09(+0.81%) |
Dec 01, 2015 | 11.06 | 11.10 | 10.94 | 11.06 | 1,051,885 | +0.09(+0.82%) |
Nov 30, 2015 | 10.95 | 11.00 | 10.82 | 10.97 | 1,473,015 | +0.19(+1.76%) |
Nov 27, 2015 | 10.58 | 10.82 | 10.55 | 10.78 | 341,055 | +0.22(+2.08%) |
Nov 25, 2015 | 10.43 | 10.56 | 10.56 | 10.56 | 1,138,200 | +0.15(+1.44%) |
Nov 24, 2015 | 10.51 | 10.57 | 10.19 | 10.41 | 726,171 | -0.14(-1.37%) |
Nov 23, 2015 | 10.62 | 10.69 | 10.54 | 10.55 | 313,882 | -0.06(-0.61%) |
Nov 20, 2015 | 10.68 | 10.71 | 10.59 | 10.62 | 398,550 | +0.05(+0.47%) |
Nov 19, 2015 | 10.24 | 10.68 | 10.12 | 10.57 | 594,522 | +0.34(+3.32%) |
Nov 18, 2015 | 9.960 | 10.25 | 9.930 | 10.23 | 402,368 | +0.26(+2.61%) |
Nov 17, 2015 | 10.12 | 10.14 | 9.930 | 9.970 | 357,085 | -0.11(-1.09%) |
Nov 16, 2015 | 9.990 | 10.14 | 9.950 | 10.08 | 428,601 | +0.10(+1.00%) |
Nov 13, 2015 | 9.880 | 10.06 | 9.880 | 9.980 | 236,946 | +0.02(+0.20%) |
Nov 12, 2015 | 10.09 | 10.09 | 9.940 | 9.960 | 299,806 | -0.15(-1.48%) |
Nov 11, 2015 | 10.12 | 10.23 | 10.08 | 10.11 | 144,933 | -0.01(-0.10%) |
Nov 10, 2015 | 10.18 | 10.26 | 10.08 | 10.12 | 325,393 | -0.13(-1.27%) |
Nov 09, 2015 | 10.16 | 10.26 | 10.11 | 10.25 | 519,760 | +0.05(+0.49%) |
Nov 06, 2015 | 9.970 | 10.20 | 9.950 | 10.20 | 231,343 | +0.17(+1.69%) |
Nov 05, 2015 | 9.950 | 10.05 | 9.880 | 10.03 | 421,281 | +0.10(+1.01%) |
Nov 04, 2015 | 9.800 | 9.969 | 9.760 | 9.930 | 335,324 | +0.14(+1.43%) |
Nov 03, 2015 | 9.740 | 9.800 | 9.690 | 9.790 | 198,360 | +0.06(+0.62%) |