Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.72 | 10.89 | 10.68 | 10.89 | 35,508 | +0.44(+4.16%) |
Jan 28, 2016 | 10.28 | 10.48 | 10.28 | 10.46 | 51,552 | +0.03(+0.24%) |
Jan 27, 2016 | 10.35 | 10.47 | 10.29 | 10.43 | 46,592 | -0.11(-1.00%) |
Jan 26, 2016 | 10.49 | 10.62 | 10.43 | 10.54 | 105,187 | -0.03(-0.28%) |
Jan 25, 2016 | 10.65 | 10.70 | 10.54 | 10.56 | 96,316 | -0.13(-1.26%) |
Jan 22, 2016 | 10.69 | 10.70 | 10.63 | 10.70 | 81,290 | +0.09(+0.85%) |
Jan 21, 2016 | 10.50 | 10.65 | 10.50 | 10.61 | 87,787 | -0.11(-0.98%) |
Jan 20, 2016 | 10.59 | 10.80 | 10.51 | 10.71 | 132,990 | -0.30(-2.72%) |
Jan 19, 2016 | 11.03 | 11.07 | 10.88 | 11.02 | 63,927 | -0.14(-1.30%) |
Jan 15, 2016 | 11.16 | 11.16 | 11.16 | 0 | -0.34(-2.96%) | |
Jan 14, 2016 | 11.48 | 11.55 | 11.41 | 11.50 | 52,286 | -0.10(-0.86%) |
Jan 13, 2016 | 11.67 | 11.69 | 11.58 | 11.60 | 613,211 | -0.13(-1.11%) |
Jan 12, 2016 | 11.69 | 11.76 | 11.67 | 11.73 | 70,889 | +0.00(+0.00%) |
Jan 11, 2016 | 11.80 | 11.80 | 11.67 | 11.73 | 43,043 | -0.04(-0.34%) |
Jan 08, 2016 | 11.81 | 11.81 | 11.70 | 11.77 | 19,113 | -0.14(-1.18%) |
Jan 07, 2016 | 11.82 | 11.97 | 11.82 | 11.91 | 56,493 | +0.08(+0.68%) |
Jan 06, 2016 | 11.85 | 11.87 | 11.81 | 11.83 | 18,807 | -0.29(-2.35%) |
Jan 05, 2016 | 12.00 | 12.14 | 12.00 | 12.12 | 52,863 | +0.05(+0.41%) |
Jan 04, 2016 | 11.95 | 12.08 | 11.93 | 12.06 | 23,682 | -0.08(-0.62%) |
Dec 31, 2015 | 12.14 | 12.14 | 12.14 | 0 | -0.03(-0.25%) | |
Dec 30, 2015 | 12.16 | 12.19 | 12.12 | 12.17 | 79,075 | -0.01(-0.08%) |
Dec 29, 2015 | 12.12 | 12.27 | 12.12 | 12.18 | 60,928 | -0.05(-0.41%) |
Dec 28, 2015 | 12.20 | 12.23 | 12.10 | 12.23 | 45,463 | -0.01(-0.08%) |
Dec 24, 2015 | 12.24 | 12.24 | 12.24 | 0 | -0.21(-1.65%) | |
Dec 23, 2015 | 12.33 | 12.47 | 12.33 | 12.45 | 59,268 | +0.12(+1.01%) |
Dec 22, 2015 | 12.26 | 12.32 | 12.17 | 12.32 | 70,171 | +0.14(+1.15%) |
Dec 21, 2015 | 12.15 | 12.18 | 12.10 | 12.18 | 110,845 | +0.02(+0.12%) |
Dec 18, 2015 | 12.14 | 12.18 | 12.08 | 12.16 | 42,499 | +0.09(+0.79%) |
Dec 17, 2015 | 12.23 | 12.25 | 12.07 | 12.07 | 38,132 | -0.10(-0.82%) |
Dec 16, 2015 | 12.09 | 12.23 | 12.06 | 12.17 | 39,734 | +0.09(+0.75%) |
Dec 15, 2015 | 12.07 | 12.25 | 12.05 | 12.08 | 116,375 | +0.06(+0.50%) |
Dec 14, 2015 | 12.17 | 12.17 | 11.95 | 12.02 | 40,886 | +0.05(+0.42%) |
Dec 11, 2015 | 11.96 | 12.02 | 11.95 | 11.97 | 21,148 | -0.14(-1.20%) |
Dec 10, 2015 | 12.30 | 12.30 | 12.02 | 12.12 | 12,474 | +0.01(+0.04%) |
Dec 09, 2015 | 12.23 | 12.23 | 12.10 | 12.11 | 29,848 | -0.10(-0.82%) |
Dec 08, 2015 | 12.25 | 12.26 | 12.21 | 12.21 | 17,255 | -0.19(-1.53%) |
Dec 07, 2015 | 12.37 | 12.40 | 12.34 | 12.40 | 20,495 | -0.09(-0.72%) |
Dec 04, 2015 | 12.44 | 12.52 | 12.44 | 12.49 | 10,287 | +0.02(+0.16%) |
Dec 03, 2015 | 12.55 | 12.55 | 12.36 | 12.47 | 14,683 | -0.03(-0.24%) |
Dec 02, 2015 | 12.55 | 12.55 | 12.45 | 12.50 | 20,915 | +0.01(+0.04%) |
Dec 01, 2015 | 12.59 | 12.59 | 12.47 | 12.49 | 36,623 | +0.17(+1.42%) |
Nov 30, 2015 | 12.33 | 12.33 | 12.22 | 12.32 | 19,849 | -0.04(-0.28%) |
Nov 27, 2015 | 12.43 | 12.43 | 12.34 | 12.36 | 1,980 | -0.26(-2.10%) |
Nov 25, 2015 | 12.62 | 12.62 | 12.62 | 0 | +0.01(+0.08%) | |
Nov 24, 2015 | 12.63 | 12.63 | 12.55 | 12.61 | 23,111 | -0.03(-0.24%) |
Nov 23, 2015 | 12.69 | 12.64 | 12.64 | 17,343 | -0.17(-1.33%) | |
Nov 20, 2015 | 12.89 | 12.89 | 12.89 | 12.81 | 17,502 | +0.36(+2.89%) |
Nov 19, 2015 | 12.45 | 12.50 | 12.45 | 12.45 | 14,552 | -0.10(-0.80%) |
Nov 18, 2015 | 12.55 | 12.57 | 12.53 | 12.55 | 22,032 | -0.02(-0.16%) |
Nov 17, 2015 | 12.58 | 12.65 | 12.54 | 12.57 | 29,450 | +0.05(+0.44%) |
Nov 16, 2015 | 12.44 | 12.53 | 12.44 | 12.52 | 7,061 | +0.25(+2.00%) |
Nov 13, 2015 | 12.56 | 12.56 | 12.25 | 12.27 | 13,725 | -0.18(-1.45%) |
Nov 12, 2015 | 12.72 | 12.72 | 12.45 | 12.45 | 17,060 | -0.11(-0.88%) |
Nov 11, 2015 | 12.61 | 12.61 | 12.56 | 12.56 | 30,735 | +0.06(+0.48%) |
Nov 10, 2015 | 12.54 | 12.56 | 12.48 | 12.50 | 16,868 | -0.13(-1.03%) |
Nov 09, 2015 | 12.75 | 12.75 | 12.53 | 12.63 | 13,624 | -0.24(-1.86%) |
Nov 06, 2015 | 12.93 | 12.93 | 12.79 | 12.87 | 6,751 | -0.16(-1.23%) |
Nov 05, 2015 | 12.99 | 13.03 | 12.92 | 13.03 | 2,273 | +0.04(+0.31%) |
Nov 04, 2015 | 13.01 | 13.01 | 12.97 | 12.99 | 9,527 | +0.01(+0.08%) |
Nov 03, 2015 | 12.93 | 12.98 | 12.87 | 12.98 | 17,902 | -0.12(-0.92%) |