Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.65 | 11.85 | 11.44 | 11.63 | 764,099 | +0.13(+1.12%) |
Jan 28, 2016 | 11.75 | 11.82 | 11.28 | 11.50 | 900,702 | -0.15(-1.25%) |
Jan 27, 2016 | 11.76 | 11.87 | 11.49 | 11.65 | 1,211,858 | -0.11(-0.95%) |
Jan 26, 2016 | 11.35 | 11.83 | 11.30 | 11.76 | 991,484 | +0.42(+3.70%) |
Jan 25, 2016 | 11.70 | 11.88 | 11.27 | 11.34 | 1,224,219 | -0.48(-4.06%) |
Jan 22, 2016 | 11.40 | 11.83 | 11.40 | 11.82 | 963,062 | +0.56(+4.94%) |
Jan 21, 2016 | 11.18 | 11.78 | 11.18 | 11.26 | 1,313,017 | +0.13(+1.15%) |
Jan 20, 2016 | 11.03 | 11.37 | 10.62 | 11.14 | 1,515,722 | -0.17(-1.51%) |
Jan 19, 2016 | 11.58 | 11.81 | 11.01 | 11.31 | 1,454,714 | -0.15(-1.35%) |
Jan 15, 2016 | 11.16 | 11.46 | 11.46 | 11.46 | 1,759,590 | -0.01(-0.07%) |
Jan 14, 2016 | 11.97 | 11.99 | 11.26 | 11.47 | 2,708,615 | -0.46(-3.88%) |
Jan 13, 2016 | 12.15 | 12.37 | 11.81 | 11.93 | 1,888,306 | -0.16(-1.35%) |
Jan 12, 2016 | 12.11 | 12.24 | 11.78 | 12.10 | 1,772,332 | +0.09(+0.71%) |
Jan 11, 2016 | 12.01 | 12.17 | 11.83 | 12.01 | 2,835,146 | +0.02(+0.14%) |
Jan 08, 2016 | 12.48 | 12.64 | 11.98 | 11.99 | 808,594 | -0.48(-3.85%) |
Jan 07, 2016 | 12.52 | 12.79 | 12.37 | 12.47 | 1,118,483 | -0.25(-1.95%) |
Jan 06, 2016 | 12.77 | 12.81 | 12.52 | 12.72 | 1,919,153 | -0.33(-2.49%) |
Jan 05, 2016 | 13.25 | 13.31 | 12.93 | 13.05 | 1,041,155 | -0.21(-1.55%) |
Jan 04, 2016 | 12.83 | 13.28 | 12.61 | 13.25 | 631,556 | +0.25(+1.91%) |
Dec 31, 2015 | 13.02 | 13.00 | 13.00 | 13.00 | 885,807 | -0.06(-0.46%) |
Dec 30, 2015 | 13.10 | 13.47 | 12.98 | 13.06 | 1,203,156 | -0.11(-0.84%) |
Dec 29, 2015 | 13.13 | 13.28 | 13.01 | 13.17 | 931,712 | +0.09(+0.65%) |
Dec 28, 2015 | 13.19 | 13.28 | 13.04 | 13.09 | 1,240,007 | -0.27(-2.05%) |
Dec 24, 2015 | 13.57 | 13.36 | 13.36 | 13.36 | 314,958 | -0.25(-1.82%) |
Dec 23, 2015 | 12.85 | 13.61 | 12.85 | 13.61 | 1,265,956 | +0.76(+5.93%) |
Dec 22, 2015 | 12.85 | 12.99 | 12.76 | 12.85 | 725,186 | +0.01(+0.07%) |
Dec 21, 2015 | 12.71 | 12.87 | 12.58 | 12.84 | 775,055 | +0.20(+1.56%) |
Dec 18, 2015 | 13.27 | 13.27 | 12.64 | 12.64 | 1,001,547 | -0.63(-4.71%) |
Dec 17, 2015 | 13.35 | 13.39 | 13.11 | 13.27 | 768,461 | -0.06(-0.45%) |
Dec 16, 2015 | 13.42 | 13.49 | 12.95 | 13.33 | 1,431,825 | +0.05(+0.39%) |
Dec 15, 2015 | 12.64 | 13.51 | 12.50 | 13.28 | 2,379,068 | +0.86(+6.90%) |
Dec 14, 2015 | 12.86 | 13.06 | 12.12 | 12.42 | 2,506,414 | -0.50(-3.85%) |
Dec 11, 2015 | 13.06 | 13.11 | 12.76 | 12.92 | 1,689,952 | -0.32(-2.40%) |
Dec 10, 2015 | 13.19 | 13.71 | 13.18 | 13.23 | 1,207,664 | +0.15(+1.18%) |
Dec 09, 2015 | 13.23 | 13.44 | 12.82 | 13.08 | 1,459,258 | -0.18(-1.36%) |
Dec 08, 2015 | 13.08 | 13.38 | 12.91 | 13.26 | 1,475,525 | -0.19(-1.40%) |
Dec 07, 2015 | 13.56 | 13.69 | 13.41 | 13.45 | 1,087,211 | -0.13(-0.95%) |
Dec 04, 2015 | 13.44 | 13.62 | 13.43 | 13.58 | 1,110,430 | +0.15(+1.15%) |
Dec 03, 2015 | 13.66 | 13.76 | 13.32 | 13.42 | 2,165,372 | -0.33(-2.37%) |
Dec 02, 2015 | 13.82 | 14.04 | 13.70 | 13.75 | 1,268,859 | -0.07(-0.50%) |
Dec 01, 2015 | 14.24 | 14.31 | 13.78 | 13.82 | 1,381,001 | -0.17(-1.22%) |
Nov 30, 2015 | 14.01 | 14.05 | 13.88 | 13.99 | 1,161,622 | -0.01(-0.06%) |
Nov 27, 2015 | 14.05 | 14.25 | 13.88 | 14.00 | 404,355 | +0.04(+0.31%) |
Nov 25, 2015 | 14.07 | 13.95 | 13.95 | 13.95 | 1,648,689 | -0.08(-0.55%) |
Nov 24, 2015 | 14.08 | 14.27 | 13.88 | 14.03 | 1,291,062 | -0.09(-0.61%) |
Nov 23, 2015 | 14.34 | 14.51 | 14.01 | 14.12 | 759,062 | -0.08(-0.54%) |
Nov 20, 2015 | 14.56 | 14.60 | 14.17 | 14.19 | 832,872 | -0.37(-2.53%) |
Nov 19, 2015 | 14.43 | 14.75 | 14.35 | 14.56 | 803,570 | +0.15(+1.01%) |
Nov 18, 2015 | 13.98 | 14.61 | 13.79 | 14.42 | 1,229,308 | +0.16(+1.14%) |
Nov 17, 2015 | 15.20 | 15.24 | 14.17 | 14.25 | 1,683,431 | -0.87(-5.78%) |
Nov 16, 2015 | 15.08 | 15.38 | 15.03 | 15.13 | 584,445 | -0.09(-0.56%) |
Nov 13, 2015 | 15.40 | 15.40 | 15.04 | 15.21 | 672,771 | -0.14(-0.89%) |
Nov 12, 2015 | 15.49 | 15.55 | 15.29 | 15.35 | 814,114 | -0.27(-1.70%) |
Nov 11, 2015 | 15.41 | 15.64 | 15.28 | 15.62 | 1,195,716 | +0.21(+1.33%) |
Nov 10, 2015 | 15.59 | 15.79 | 15.26 | 15.41 | 688,220 | -0.13(-0.83%) |
Nov 09, 2015 | 15.80 | 15.84 | 15.50 | 15.54 | 592,566 | -0.29(-1.84%) |
Nov 06, 2015 | 15.85 | 15.92 | 15.69 | 15.83 | 709,368 | -0.05(-0.32%) |
Nov 05, 2015 | 16.29 | 16.29 | 15.55 | 15.88 | 1,644,819 | -0.37(-2.27%) |
Nov 04, 2015 | 16.24 | 16.43 | 16.10 | 16.25 | 1,231,666 | +0.01(+0.05%) |
Nov 03, 2015 | 16.12 | 16.41 | 15.99 | 16.24 | 1,110,967 | +0.14(+0.85%) |