Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.17 | 11.24 | 11.08 | 11.19 | 1,064,813 | +0.15(+1.32%) |
Jan 28, 2016 | 11.18 | 11.26 | 11.00 | 11.04 | 739,129 | -0.10(-0.89%) |
Jan 27, 2016 | 11.24 | 11.41 | 11.10 | 11.14 | 1,040,659 | -0.08(-0.73%) |
Jan 26, 2016 | 11.22 | 11.40 | 11.11 | 11.22 | 1,612,765 | +0.05(+0.41%) |
Jan 25, 2016 | 11.13 | 11.37 | 11.03 | 11.18 | 902,215 | +0.05(+0.47%) |
Jan 22, 2016 | 10.67 | 11.19 | 10.67 | 11.13 | 991,126 | +0.48(+4.50%) |
Jan 21, 2016 | 10.75 | 10.93 | 10.57 | 10.65 | 876,148 | -0.05(-0.43%) |
Jan 20, 2016 | 10.92 | 10.96 | 10.28 | 10.69 | 1,159,164 | -0.35(-3.15%) |
Jan 19, 2016 | 11.22 | 11.29 | 10.99 | 11.04 | 651,677 | -0.09(-0.77%) |
Jan 15, 2016 | 11.05 | 11.13 | 11.13 | 11.13 | 862,253 | -0.11(-0.99%) |
Jan 14, 2016 | 11.35 | 11.40 | 11.14 | 11.24 | 643,035 | -0.09(-0.75%) |
Jan 13, 2016 | 11.62 | 11.79 | 11.27 | 11.32 | 653,199 | -0.30(-2.54%) |
Jan 12, 2016 | 11.85 | 11.86 | 11.45 | 11.62 | 1,022,224 | -0.18(-1.50%) |
Jan 11, 2016 | 11.82 | 11.91 | 11.74 | 11.80 | 796,201 | -0.01(-0.06%) |
Jan 08, 2016 | 12.05 | 12.15 | 11.80 | 11.80 | 925,735 | -0.19(-1.59%) |
Jan 07, 2016 | 12.15 | 12.26 | 11.98 | 11.99 | 638,059 | -0.33(-2.66%) |
Jan 06, 2016 | 12.15 | 12.34 | 12.09 | 12.32 | 847,549 | +0.11(+0.86%) |
Jan 05, 2016 | 11.97 | 12.25 | 11.93 | 12.22 | 915,909 | +0.25(+2.08%) |
Jan 04, 2016 | 12.01 | 12.08 | 11.81 | 11.97 | 981,122 | -0.14(-1.19%) |
Dec 31, 2015 | 12.34 | 12.11 | 12.11 | 12.11 | 713,568 | -0.12(-1.02%) |
Dec 30, 2015 | 12.35 | 12.48 | 12.24 | 12.24 | 616,822 | -0.12(-1.01%) |
Dec 29, 2015 | 12.35 | 12.39 | 12.23 | 12.36 | 953,733 | +0.11(+0.94%) |
Dec 28, 2015 | 12.00 | 12.27 | 12.00 | 12.25 | 1,856,705 | +0.23(+1.96%) |
Dec 24, 2015 | 12.04 | 12.01 | 12.01 | 12.01 | 419,069 | -0.01(-0.11%) |
Dec 23, 2015 | 12.06 | 12.08 | 11.97 | 12.02 | 805,467 | +0.00(+0.00%) |
Dec 22, 2015 | 11.98 | 12.18 | 11.94 | 12.02 | 600,951 | +0.12(+1.04%) |
Dec 21, 2015 | 12.05 | 12.09 | 11.75 | 11.90 | 1,001,968 | -0.12(-1.03%) |
Dec 18, 2015 | 12.43 | 12.43 | 11.91 | 12.02 | 1,641,684 | -0.38(-3.05%) |
Dec 17, 2015 | 12.50 | 12.50 | 12.35 | 12.40 | 758,712 | +0.14(+1.17%) |
Dec 16, 2015 | 12.13 | 12.31 | 12.10 | 12.26 | 852,255 | +0.18(+1.46%) |
Dec 15, 2015 | 12.06 | 12.24 | 12.03 | 12.08 | 1,029,352 | +0.07(+0.54%) |
Dec 14, 2015 | 11.95 | 12.08 | 11.89 | 12.02 | 672,117 | +0.00(+0.00%) |
Dec 11, 2015 | 12.18 | 12.28 | 11.87 | 12.02 | 805,199 | -0.29(-2.38%) |
Dec 10, 2015 | 12.34 | 12.43 | 12.27 | 12.31 | 502,518 | -0.04(-0.32%) |
Dec 09, 2015 | 12.24 | 12.40 | 12.21 | 12.35 | 733,787 | +0.06(+0.48%) |
Dec 08, 2015 | 12.27 | 12.37 | 12.22 | 12.29 | 548,737 | -0.05(-0.42%) |
Dec 07, 2015 | 12.34 | 12.45 | 12.21 | 12.34 | 1,168,361 | -0.03(-0.26%) |
Dec 04, 2015 | 12.34 | 12.52 | 12.31 | 12.38 | 831,536 | +0.07(+0.58%) |
Dec 03, 2015 | 12.60 | 12.77 | 12.21 | 12.30 | 1,267,222 | -0.33(-2.58%) |
Dec 02, 2015 | 13.05 | 13.12 | 12.62 | 12.63 | 1,119,506 | -0.55(-4.16%) |
Dec 01, 2015 | 13.34 | 13.39 | 13.16 | 13.18 | 1,100,410 | -0.13(-0.98%) |
Nov 30, 2015 | 13.37 | 13.49 | 13.22 | 13.31 | 1,156,860 | -0.01(-0.10%) |
Nov 27, 2015 | 13.17 | 13.34 | 13.14 | 13.32 | 282,911 | +0.10(+0.79%) |
Nov 25, 2015 | 13.13 | 13.22 | 13.22 | 13.22 | 400,676 | +0.08(+0.62%) |
Nov 24, 2015 | 13.04 | 13.19 | 13.00 | 13.14 | 584,498 | +0.01(+0.05%) |
Nov 23, 2015 | 13.13 | 13.26 | 13.04 | 13.13 | 668,359 | +0.01(+0.05%) |
Nov 20, 2015 | 13.04 | 13.21 | 12.99 | 13.12 | 527,373 | +0.14(+1.05%) |
Nov 19, 2015 | 12.96 | 13.02 | 12.87 | 12.99 | 550,189 | +0.10(+0.75%) |
Nov 18, 2015 | 12.56 | 12.91 | 12.55 | 12.89 | 713,838 | +0.38(+3.01%) |
Nov 17, 2015 | 12.57 | 12.73 | 12.47 | 12.51 | 607,152 | -0.10(-0.82%) |
Nov 16, 2015 | 12.42 | 12.64 | 12.41 | 12.62 | 672,870 | +0.22(+1.78%) |
Nov 13, 2015 | 12.62 | 12.71 | 12.39 | 12.40 | 724,805 | -0.22(-1.75%) |
Nov 12, 2015 | 12.71 | 12.77 | 12.53 | 12.62 | 859,177 | -0.29(-2.21%) |
Nov 11, 2015 | 12.91 | 12.95 | 12.85 | 12.90 | 418,910 | +0.03(+0.25%) |
Nov 10, 2015 | 12.68 | 12.92 | 12.68 | 12.87 | 661,115 | +0.19(+1.54%) |
Nov 09, 2015 | 13.08 | 13.18 | 12.59 | 12.68 | 1,170,976 | -0.51(-3.89%) |
Nov 06, 2015 | 13.47 | 13.56 | 13.14 | 13.19 | 629,367 | -0.44(-3.24%) |
Nov 05, 2015 | 13.50 | 13.67 | 13.46 | 13.63 | 712,113 | +0.13(+0.96%) |
Nov 04, 2015 | 13.60 | 13.71 | 13.47 | 13.50 | 810,718 | -0.12(-0.86%) |
Nov 03, 2015 | 13.54 | 13.68 | 13.45 | 13.62 | 829,354 | +0.06(+0.43%) |