Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.70 | 11.77 | 11.43 | 11.70 | 118,102 | +0.12(+1.07%) |
Jan 28, 2016 | 11.36 | 11.59 | 11.35 | 11.57 | 25,610 | +0.38(+3.39%) |
Jan 27, 2016 | 11.17 | 11.48 | 11.13 | 11.19 | 24,859 | -0.07(-0.58%) |
Jan 26, 2016 | 11.03 | 11.26 | 11.03 | 11.26 | 8,309 | +0.32(+2.94%) |
Jan 25, 2016 | 11.12 | 11.23 | 10.86 | 10.94 | 14,365 | -0.23(-2.09%) |
Jan 22, 2016 | 11.30 | 11.30 | 11.05 | 11.17 | 13,638 | +0.52(+4.87%) |
Jan 21, 2016 | 10.20 | 10.93 | 10.20 | 10.65 | 67,294 | +0.15(+1.39%) |
Jan 20, 2016 | 10.47 | 10.52 | 9.988 | 10.51 | 69,343 | -0.21(-1.98%) |
Jan 19, 2016 | 11.01 | 11.01 | 10.59 | 10.72 | 16,399 | -0.07(-0.61%) |
Jan 15, 2016 | 10.69 | 10.78 | 10.78 | 10.78 | 13,970 | -0.39(-3.46%) |
Jan 14, 2016 | 10.93 | 11.39 | 10.80 | 11.17 | 36,279 | +0.39(+3.67%) |
Jan 13, 2016 | 11.22 | 11.22 | 10.69 | 10.78 | 46,966 | -0.13(-1.21%) |
Jan 12, 2016 | 10.95 | 10.96 | 10.70 | 10.91 | 28,961 | +0.07(+0.61%) |
Jan 11, 2016 | 11.26 | 11.26 | 10.75 | 10.84 | 39,113 | -0.29(-2.62%) |
Jan 08, 2016 | 11.28 | 11.28 | 11.13 | 11.13 | 5,646 | -0.12(-1.04%) |
Jan 07, 2016 | 11.30 | 11.51 | 11.23 | 11.25 | 17,243 | -0.38(-3.26%) |
Jan 06, 2016 | 11.58 | 11.76 | 11.39 | 11.63 | 22,668 | -0.17(-1.42%) |
Jan 05, 2016 | 12.03 | 12.12 | 11.80 | 11.80 | 12,844 | -0.10(-0.86%) |
Jan 04, 2016 | 11.92 | 12.03 | 11.68 | 11.90 | 72,115 | -0.03(-0.24%) |
Dec 31, 2015 | 11.95 | 11.93 | 11.93 | 11.93 | 16,298 | -0.10(-0.85%) |
Dec 30, 2015 | 12.20 | 12.20 | 12.01 | 12.03 | 49,909 | -0.19(-1.55%) |
Dec 29, 2015 | 12.34 | 12.46 | 12.12 | 12.22 | 69,268 | +0.09(+0.72%) |
Dec 28, 2015 | 12.19 | 12.24 | 12.06 | 12.13 | 9,948 | -0.28(-2.29%) |
Dec 24, 2015 | 12.57 | 12.42 | 12.42 | 12.42 | 81,902 | -0.07(-0.53%) |
Dec 23, 2015 | 12.22 | 12.49 | 12.05 | 12.49 | 133,443 | +0.61(+5.10%) |
Dec 22, 2015 | 11.71 | 11.92 | 11.71 | 11.88 | 6,374 | +0.17(+1.44%) |
Dec 21, 2015 | 12.11 | 12.11 | 11.64 | 11.71 | 23,132 | -0.07(-0.57%) |
Dec 18, 2015 | 12.19 | 12.19 | 11.69 | 11.78 | 75,191 | -0.14(-1.14%) |
Dec 17, 2015 | 12.32 | 12.32 | 11.85 | 11.92 | 7,362 | -0.19(-1.60%) |
Dec 16, 2015 | 12.17 | 12.22 | 12.06 | 12.11 | 10,001 | -0.02(-0.18%) |
Dec 15, 2015 | 11.95 | 12.20 | 11.95 | 12.13 | 60,862 | +0.22(+1.81%) |
Dec 14, 2015 | 11.77 | 11.92 | 11.64 | 11.92 | 35,561 | +0.03(+0.24%) |
Dec 11, 2015 | 12.23 | 12.28 | 11.85 | 11.89 | 131,968 | -0.34(-2.82%) |
Dec 10, 2015 | 12.39 | 12.61 | 12.23 | 12.23 | 100,684 | +0.06(+0.53%) |
Dec 09, 2015 | 12.26 | 12.55 | 12.10 | 12.17 | 41,809 | +0.12(+1.01%) |
Dec 08, 2015 | 12.20 | 12.32 | 11.96 | 12.04 | 155,515 | -0.16(-1.31%) |
Dec 07, 2015 | 12.63 | 12.63 | 12.20 | 12.20 | 9,341 | -0.69(-5.39%) |
Dec 04, 2015 | 12.87 | 12.90 | 12.58 | 12.90 | 104,586 | +0.12(+0.95%) |
Dec 03, 2015 | 13.18 | 13.18 | 12.78 | 12.78 | 93,318 | -0.33(-2.52%) |
Dec 02, 2015 | 13.35 | 13.37 | 12.97 | 13.11 | 48,842 | -0.17(-1.30%) |
Dec 01, 2015 | 13.23 | 13.45 | 13.23 | 13.28 | 60,883 | -0.16(-1.15%) |
Nov 30, 2015 | 13.26 | 13.44 | 13.21 | 13.43 | 72,808 | +0.26(+2.00%) |
Nov 27, 2015 | 13.33 | 13.44 | 13.14 | 13.17 | 15,891 | -0.13(-0.97%) |
Nov 25, 2015 | 13.50 | 13.30 | 13.30 | 13.30 | 139,036 | -0.11(-0.80%) |
Nov 24, 2015 | 13.09 | 13.49 | 13.09 | 13.41 | 117,372 | +0.30(+2.30%) |
Nov 23, 2015 | 13.20 | 13.20 | 13.09 | 13.11 | 16,476 | +0.06(+0.50%) |
Nov 20, 2015 | 13.36 | 13.36 | 13.04 | 13.04 | 37,231 | -0.15(-1.14%) |
Nov 19, 2015 | 13.36 | 13.57 | 13.19 | 13.19 | 82,576 | -0.11(-0.81%) |
Nov 18, 2015 | 13.24 | 13.62 | 13.21 | 13.30 | 47,935 | +0.19(+1.42%) |
Nov 17, 2015 | 13.15 | 13.39 | 13.07 | 13.11 | 148,426 | -0.01(-0.05%) |
Nov 16, 2015 | 12.71 | 13.27 | 12.71 | 13.12 | 133,920 | +0.06(+0.44%) |
Nov 13, 2015 | 12.71 | 13.12 | 12.71 | 13.06 | 70,117 | +0.18(+1.39%) |
Nov 12, 2015 | 12.98 | 13.28 | 12.83 | 12.88 | 68,825 | -0.28(-2.13%) |
Nov 11, 2015 | 13.35 | 13.49 | 13.16 | 13.16 | 62,879 | -0.21(-1.56%) |
Nov 10, 2015 | 13.36 | 13.71 | 13.33 | 13.37 | 113,883 | -0.04(-0.27%) |
Nov 09, 2015 | 13.44 | 13.58 | 13.39 | 13.41 | 40,490 | -0.04(-0.32%) |
Nov 06, 2015 | 13.91 | 13.91 | 13.39 | 13.45 | 102,113 | -0.20(-1.47%) |
Nov 05, 2015 | 13.90 | 13.97 | 13.64 | 13.65 | 57,436 | -0.12(-0.89%) |
Nov 04, 2015 | 14.03 | 14.03 | 13.75 | 13.77 | 76,333 | -0.09(-0.67%) |
Nov 03, 2015 | 13.68 | 14.19 | 13.68 | 13.87 | 141,123 | +0.26(+1.92%) |