Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.45 | 10.55 | 10.26 | 10.47 | 6,840,164 | +0.05(+0.49%) |
Jan 28, 2016 | 9.939 | 10.49 | 9.939 | 10.42 | 4,106,883 | +0.35(+3.45%) |
Jan 27, 2016 | 9.997 | 10.30 | 9.976 | 10.07 | 2,650,064 | +0.02(+0.22%) |
Jan 26, 2016 | 9.845 | 10.12 | 9.845 | 10.05 | 2,400,371 | +0.30(+3.12%) |
Jan 25, 2016 | 10.11 | 10.13 | 9.726 | 9.744 | 2,752,323 | -0.40(-3.92%) |
Jan 22, 2016 | 10.08 | 10.18 | 10.02 | 10.14 | 2,271,008 | +0.20(+1.96%) |
Jan 21, 2016 | 10.11 | 10.20 | 9.925 | 9.947 | 3,223,010 | -0.10(-1.01%) |
Jan 20, 2016 | 9.954 | 10.18 | 9.737 | 10.05 | 4,495,765 | -0.08(-0.78%) |
Jan 19, 2016 | 10.40 | 10.74 | 10.07 | 10.13 | 2,511,154 | -0.15(-1.48%) |
Jan 15, 2016 | 10.21 | 10.28 | 10.28 | 10.28 | 3,344,036 | -0.23(-2.20%) |
Jan 14, 2016 | 10.46 | 10.62 | 10.34 | 10.51 | 3,044,026 | +0.12(+1.11%) |
Jan 13, 2016 | 10.72 | 10.76 | 10.38 | 10.39 | 5,000,239 | -0.31(-2.90%) |
Jan 12, 2016 | 10.66 | 10.72 | 10.53 | 10.71 | 3,089,527 | +0.14(+1.30%) |
Jan 11, 2016 | 10.55 | 10.82 | 10.46 | 10.57 | 2,503,627 | +0.06(+0.55%) |
Jan 08, 2016 | 10.85 | 10.89 | 10.50 | 10.51 | 2,480,000 | -0.25(-2.35%) |
Jan 07, 2016 | 10.85 | 10.96 | 10.73 | 10.76 | 3,102,912 | -0.25(-2.30%) |
Jan 06, 2016 | 11.00 | 11.12 | 10.87 | 11.02 | 2,897,850 | -0.12(-1.10%) |
Jan 05, 2016 | 11.17 | 11.26 | 11.03 | 11.14 | 3,098,992 | -0.02(-0.19%) |
Jan 04, 2016 | 11.31 | 11.38 | 11.12 | 11.16 | 2,985,143 | -0.33(-2.89%) |
Dec 31, 2015 | 11.61 | 11.49 | 11.49 | 11.49 | 2,102,456 | -0.14(-1.18%) |
Dec 30, 2015 | 11.73 | 11.77 | 11.63 | 11.63 | 1,621,623 | -0.16(-1.35%) |
Dec 29, 2015 | 11.71 | 11.81 | 11.67 | 11.79 | 1,241,701 | +0.15(+1.30%) |
Dec 28, 2015 | 11.67 | 11.67 | 11.49 | 11.64 | 1,615,440 | -0.09(-0.79%) |
Dec 24, 2015 | 11.70 | 11.73 | 11.73 | 11.73 | 838,693 | +0.07(+0.61%) |
Dec 23, 2015 | 11.59 | 11.67 | 11.51 | 11.66 | 1,150,572 | +0.14(+1.24%) |
Dec 22, 2015 | 11.53 | 11.53 | 11.34 | 11.52 | 1,650,088 | +0.06(+0.50%) |
Dec 21, 2015 | 11.49 | 11.64 | 11.30 | 11.46 | 2,138,297 | +0.09(+0.82%) |
Dec 18, 2015 | 11.55 | 11.60 | 11.32 | 11.37 | 5,907,635 | -0.25(-2.16%) |
Dec 17, 2015 | 11.89 | 11.92 | 11.61 | 11.62 | 1,592,479 | -0.25(-2.11%) |
Dec 16, 2015 | 11.87 | 11.91 | 11.62 | 11.87 | 2,146,582 | +0.12(+1.04%) |
Dec 15, 2015 | 11.65 | 11.81 | 11.48 | 11.75 | 2,223,342 | +0.26(+2.31%) |
Dec 14, 2015 | 11.55 | 11.62 | 11.35 | 11.48 | 2,721,442 | -0.08(-0.68%) |
Dec 11, 2015 | 11.67 | 11.89 | 11.46 | 11.56 | 2,107,192 | -0.32(-2.71%) |
Dec 10, 2015 | 11.82 | 12.02 | 11.75 | 11.88 | 1,915,702 | +0.06(+0.54%) |
Dec 09, 2015 | 12.00 | 12.13 | 11.75 | 11.82 | 1,911,226 | -0.23(-1.90%) |
Dec 08, 2015 | 12.04 | 12.16 | 11.97 | 12.05 | 2,247,173 | -0.11(-0.94%) |
Dec 07, 2015 | 12.38 | 12.40 | 12.07 | 12.16 | 1,507,662 | -0.25(-2.02%) |
Dec 04, 2015 | 12.26 | 12.48 | 12.19 | 12.41 | 2,053,893 | +0.16(+1.34%) |
Dec 03, 2015 | 12.50 | 12.55 | 12.15 | 12.25 | 2,513,502 | -0.16(-1.27%) |
Dec 02, 2015 | 12.74 | 12.75 | 12.37 | 12.40 | 2,637,264 | -0.31(-2.48%) |
Dec 01, 2015 | 12.86 | 12.92 | 12.63 | 12.72 | 2,862,849 | -0.11(-0.84%) |
Nov 30, 2015 | 12.82 | 12.88 | 12.75 | 12.83 | 1,847,955 | +0.06(+0.50%) |
Nov 27, 2015 | 12.77 | 12.80 | 12.65 | 12.76 | 625,640 | -0.01(-0.06%) |
Nov 25, 2015 | 12.78 | 12.77 | 12.77 | 12.77 | 913,719 | +0.00(+0.00%) |
Nov 24, 2015 | 12.60 | 12.81 | 12.54 | 12.77 | 1,361,759 | +0.10(+0.79%) |
Nov 23, 2015 | 12.71 | 12.86 | 12.64 | 12.67 | 1,550,253 | -0.04(-0.34%) |
Nov 20, 2015 | 12.59 | 12.73 | 12.55 | 12.71 | 1,217,381 | +0.13(+1.02%) |
Nov 19, 2015 | 12.62 | 12.62 | 12.48 | 12.58 | 1,649,625 | -0.03(-0.23%) |
Nov 18, 2015 | 12.45 | 12.63 | 12.35 | 12.61 | 1,685,425 | +0.20(+1.61%) |
Nov 17, 2015 | 12.33 | 12.53 | 12.23 | 12.41 | 2,317,433 | +0.14(+1.17%) |
Nov 16, 2015 | 12.09 | 12.28 | 12.02 | 12.27 | 1,526,899 | +0.14(+1.12%) |
Nov 13, 2015 | 12.15 | 12.27 | 12.10 | 12.13 | 1,784,091 | -0.10(-0.82%) |
Nov 12, 2015 | 12.23 | 12.51 | 12.23 | 12.23 | 1,218,879 | -0.33(-2.62%) |
Nov 11, 2015 | 12.78 | 12.79 | 12.52 | 12.56 | 1,631,328 | -0.13(-1.01%) |
Nov 10, 2015 | 12.66 | 12.86 | 12.56 | 12.69 | 1,931,224 | +0.04(+0.28%) |
Nov 09, 2015 | 12.75 | 12.86 | 12.60 | 12.65 | 2,458,999 | -0.12(-0.95%) |
Nov 06, 2015 | 12.55 | 12.83 | 12.54 | 12.78 | 2,764,151 | +0.44(+3.54%) |
Nov 05, 2015 | 12.27 | 12.50 | 12.22 | 12.34 | 2,765,735 | +0.09(+0.70%) |
Nov 04, 2015 | 12.11 | 12.25 | 12.06 | 12.25 | 2,069,747 | +0.19(+1.54%) |
Nov 03, 2015 | 12.08 | 12.23 | 12.05 | 12.07 | 2,644,456 | -0.06(-0.53%) |