Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.32 | 11.40 | 11.24 | 11.34 | 1,050,409 | +0.15(+1.32%) |
Jan 28, 2016 | 11.34 | 11.42 | 11.15 | 11.20 | 729,131 | -0.10(-0.89%) |
Jan 27, 2016 | 11.39 | 11.57 | 11.26 | 11.30 | 1,026,583 | -0.08(-0.73%) |
Jan 26, 2016 | 11.37 | 11.55 | 11.27 | 11.38 | 1,590,935 | +0.05(+0.41%) |
Jan 25, 2016 | 11.28 | 11.53 | 11.18 | 11.33 | 890,003 | +0.05(+0.47%) |
Jan 22, 2016 | 10.81 | 11.34 | 10.81 | 11.28 | 977,710 | +0.49(+4.50%) |
Jan 21, 2016 | 10.90 | 11.08 | 10.72 | 10.79 | 864,288 | -0.05(-0.43%) |
Jan 20, 2016 | 11.07 | 11.11 | 10.42 | 10.84 | 1,143,473 | -0.35(-3.15%) |
Jan 19, 2016 | 11.37 | 11.44 | 11.15 | 11.19 | 642,856 | -0.09(-0.77%) |
Jan 15, 2016 | 11.21 | 11.28 | 11.28 | 11.28 | 850,581 | -0.11(-0.99%) |
Jan 14, 2016 | 11.51 | 11.56 | 11.30 | 11.39 | 634,331 | -0.09(-0.75%) |
Jan 13, 2016 | 11.78 | 11.95 | 11.43 | 11.48 | 644,357 | -0.30(-2.54%) |
Jan 12, 2016 | 12.02 | 12.03 | 11.61 | 11.78 | 1,008,387 | -0.18(-1.50%) |
Jan 11, 2016 | 11.98 | 12.07 | 11.90 | 11.96 | 785,423 | -0.01(-0.06%) |
Jan 08, 2016 | 12.21 | 12.32 | 11.96 | 11.96 | 913,204 | -0.19(-1.59%) |
Jan 07, 2016 | 12.32 | 12.42 | 12.14 | 12.16 | 629,423 | -0.33(-2.66%) |
Jan 06, 2016 | 12.32 | 12.51 | 12.26 | 12.49 | 836,076 | +0.11(+0.86%) |
Jan 05, 2016 | 12.13 | 12.42 | 12.09 | 12.38 | 903,511 | +0.25(+2.08%) |
Jan 04, 2016 | 12.18 | 12.25 | 11.97 | 12.13 | 967,841 | -0.15(-1.19%) |
Dec 31, 2015 | 12.51 | 12.28 | 12.28 | 12.28 | 703,909 | -0.13(-1.02%) |
Dec 30, 2015 | 12.52 | 12.65 | 12.40 | 12.40 | 608,472 | -0.13(-1.01%) |
Dec 29, 2015 | 12.52 | 12.56 | 12.40 | 12.53 | 940,823 | +0.12(+0.94%) |
Dec 28, 2015 | 12.17 | 12.44 | 12.17 | 12.41 | 1,831,571 | +0.24(+1.95%) |
Dec 24, 2015 | 12.21 | 12.18 | 12.18 | 12.18 | 413,396 | -0.01(-0.11%) |
Dec 23, 2015 | 12.22 | 12.24 | 12.14 | 12.19 | 794,564 | +0.00(+0.00%) |
Dec 22, 2015 | 12.15 | 12.35 | 12.10 | 12.19 | 592,816 | +0.13(+1.04%) |
Dec 21, 2015 | 12.22 | 12.25 | 11.91 | 12.06 | 988,405 | -0.13(-1.03%) |
Dec 18, 2015 | 12.60 | 12.60 | 12.07 | 12.19 | 1,619,461 | -0.38(-3.05%) |
Dec 17, 2015 | 12.67 | 12.67 | 12.52 | 12.57 | 748,441 | +0.15(+1.17%) |
Dec 16, 2015 | 12.30 | 12.48 | 12.26 | 12.43 | 840,718 | +0.18(+1.46%) |
Dec 15, 2015 | 12.23 | 12.41 | 12.20 | 12.25 | 1,015,418 | +0.07(+0.54%) |
Dec 14, 2015 | 12.12 | 12.25 | 12.05 | 12.18 | 663,019 | +0.00(+0.00%) |
Dec 11, 2015 | 12.35 | 12.45 | 12.03 | 12.18 | 794,299 | -0.30(-2.38%) |
Dec 10, 2015 | 12.51 | 12.60 | 12.44 | 12.48 | 495,716 | -0.04(-0.32%) |
Dec 09, 2015 | 12.41 | 12.57 | 12.37 | 12.52 | 723,854 | +0.06(+0.48%) |
Dec 08, 2015 | 12.44 | 12.54 | 12.39 | 12.46 | 541,309 | -0.05(-0.42%) |
Dec 07, 2015 | 12.51 | 12.62 | 12.38 | 12.51 | 1,152,545 | -0.03(-0.26%) |
Dec 04, 2015 | 12.51 | 12.69 | 12.48 | 12.55 | 820,279 | +0.07(+0.58%) |
Dec 03, 2015 | 12.77 | 12.94 | 12.38 | 12.47 | 1,250,068 | -0.33(-2.58%) |
Dec 02, 2015 | 13.23 | 13.30 | 12.79 | 12.80 | 1,104,351 | -0.56(-4.16%) |
Dec 01, 2015 | 13.52 | 13.58 | 13.34 | 13.36 | 1,085,514 | -0.13(-0.98%) |
Nov 30, 2015 | 13.56 | 13.67 | 13.40 | 13.49 | 1,141,200 | -0.01(-0.10%) |
Nov 27, 2015 | 13.35 | 13.52 | 13.32 | 13.50 | 279,082 | +0.11(+0.79%) |
Nov 25, 2015 | 13.31 | 13.40 | 13.40 | 13.40 | 395,252 | +0.08(+0.62%) |
Nov 24, 2015 | 13.22 | 13.37 | 13.18 | 13.32 | 576,586 | +0.01(+0.05%) |
Nov 23, 2015 | 13.31 | 13.45 | 13.22 | 13.31 | 659,312 | +0.01(+0.05%) |
Nov 20, 2015 | 13.22 | 13.40 | 13.16 | 13.30 | 520,234 | +0.14(+1.05%) |
Nov 19, 2015 | 13.14 | 13.20 | 13.05 | 13.16 | 542,741 | +0.10(+0.75%) |
Nov 18, 2015 | 12.73 | 13.09 | 12.72 | 13.07 | 704,175 | +0.38(+3.01%) |
Nov 17, 2015 | 12.74 | 12.90 | 12.65 | 12.69 | 598,933 | -0.11(-0.82%) |
Nov 16, 2015 | 12.59 | 12.82 | 12.58 | 12.79 | 663,761 | +0.22(+1.78%) |
Nov 13, 2015 | 12.79 | 12.88 | 12.56 | 12.57 | 714,993 | -0.22(-1.75%) |
Nov 12, 2015 | 12.88 | 12.95 | 12.70 | 12.79 | 847,546 | -0.29(-2.21%) |
Nov 11, 2015 | 13.09 | 13.13 | 13.02 | 13.08 | 413,239 | +0.03(+0.25%) |
Nov 10, 2015 | 12.85 | 13.10 | 12.85 | 13.05 | 652,166 | +0.20(+1.54%) |
Nov 09, 2015 | 13.26 | 13.36 | 12.76 | 12.85 | 1,155,125 | -0.52(-3.89%) |
Nov 06, 2015 | 13.65 | 13.75 | 13.32 | 13.37 | 620,847 | -0.45(-3.24%) |
Nov 05, 2015 | 13.68 | 13.86 | 13.65 | 13.82 | 702,474 | +0.13(+0.96%) |
Nov 04, 2015 | 13.78 | 13.89 | 13.66 | 13.68 | 799,743 | -0.12(-0.86%) |
Nov 03, 2015 | 13.73 | 13.87 | 13.63 | 13.80 | 818,127 | +0.06(+0.43%) |