Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.50 | 12.15 | 11.50 | 12.05 | 3,140,658 | +0.64(+5.58%) |
Jan 28, 2016 | 11.52 | 11.62 | 11.33 | 11.41 | 1,293,325 | +0.06(+0.52%) |
Jan 27, 2016 | 11.43 | 11.66 | 11.28 | 11.36 | 1,883,921 | -0.11(-0.96%) |
Jan 26, 2016 | 11.32 | 11.64 | 11.28 | 11.47 | 1,844,466 | +0.20(+1.73%) |
Jan 25, 2016 | 11.38 | 11.43 | 11.27 | 11.27 | 1,902,321 | -0.13(-1.14%) |
Jan 22, 2016 | 11.49 | 11.51 | 11.31 | 11.40 | 2,004,393 | +0.10(+0.86%) |
Jan 21, 2016 | 11.38 | 11.50 | 11.20 | 11.30 | 3,044,559 | +0.00(+0.00%) |
Jan 20, 2016 | 10.99 | 11.48 | 10.89 | 11.30 | 3,079,801 | +0.12(+1.05%) |
Jan 19, 2016 | 11.43 | 11.45 | 10.98 | 11.19 | 1,833,480 | -0.16(-1.38%) |
Jan 15, 2016 | 11.27 | 11.34 | 11.34 | 11.34 | 2,107,892 | -0.21(-1.86%) |
Jan 14, 2016 | 11.43 | 11.75 | 11.30 | 11.56 | 2,104,886 | +0.09(+0.79%) |
Jan 13, 2016 | 11.86 | 11.97 | 11.43 | 11.47 | 1,564,995 | -0.39(-3.29%) |
Jan 12, 2016 | 12.05 | 12.18 | 11.67 | 11.86 | 1,562,735 | -0.01(-0.11%) |
Jan 11, 2016 | 11.96 | 12.04 | 11.73 | 11.87 | 1,119,038 | -0.06(-0.49%) |
Jan 08, 2016 | 11.97 | 12.08 | 11.62 | 11.93 | 2,827,033 | -0.08(-0.65%) |
Jan 07, 2016 | 11.87 | 12.28 | 11.87 | 12.01 | 3,554,674 | -0.08(-0.70%) |
Jan 06, 2016 | 12.08 | 12.25 | 11.90 | 12.09 | 1,934,910 | -0.17(-1.38%) |
Jan 05, 2016 | 12.29 | 12.45 | 12.18 | 12.26 | 1,866,657 | -0.03(-0.26%) |
Jan 04, 2016 | 12.04 | 12.43 | 11.77 | 12.29 | 2,106,208 | +0.02(+0.16%) |
Dec 31, 2015 | 12.38 | 12.27 | 12.27 | 12.27 | 1,363,161 | -0.14(-1.15%) |
Dec 30, 2015 | 12.60 | 12.70 | 12.32 | 12.42 | 785,880 | -0.23(-1.80%) |
Dec 29, 2015 | 12.45 | 12.67 | 12.44 | 12.64 | 1,241,038 | +0.29(+2.37%) |
Dec 28, 2015 | 12.56 | 12.58 | 12.12 | 12.35 | 1,088,707 | -0.25(-2.01%) |
Dec 24, 2015 | 12.68 | 12.60 | 12.60 | 12.60 | 1,256,243 | -0.10(-0.77%) |
Dec 23, 2015 | 12.90 | 12.93 | 12.65 | 12.70 | 1,988,368 | -0.10(-0.76%) |
Dec 22, 2015 | 12.71 | 12.88 | 12.68 | 12.80 | 1,648,991 | +0.13(+1.03%) |
Dec 21, 2015 | 12.84 | 12.91 | 12.57 | 12.67 | 1,023,352 | -0.11(-0.86%) |
Dec 18, 2015 | 12.94 | 13.15 | 12.75 | 12.78 | 2,205,297 | -0.21(-1.65%) |
Dec 17, 2015 | 13.37 | 13.40 | 12.90 | 12.99 | 1,413,317 | -0.40(-2.96%) |
Dec 16, 2015 | 13.10 | 13.41 | 12.99 | 13.39 | 2,118,700 | +0.40(+3.05%) |
Dec 15, 2015 | 12.86 | 13.11 | 12.73 | 12.99 | 1,507,872 | +0.25(+1.99%) |
Dec 14, 2015 | 12.85 | 12.97 | 12.62 | 12.74 | 1,546,562 | -0.05(-0.36%) |
Dec 11, 2015 | 12.55 | 13.00 | 12.55 | 12.79 | 2,100,437 | +0.08(+0.67%) |
Dec 10, 2015 | 12.56 | 12.88 | 12.50 | 12.70 | 1,228,532 | +0.12(+0.98%) |
Dec 09, 2015 | 12.57 | 12.97 | 12.51 | 12.58 | 1,381,749 | +0.00(+0.00%) |
Dec 08, 2015 | 12.50 | 12.71 | 12.45 | 12.58 | 978,002 | +0.01(+0.10%) |
Dec 07, 2015 | 12.47 | 12.66 | 12.31 | 12.57 | 1,049,732 | +0.10(+0.81%) |
Dec 04, 2015 | 12.32 | 12.57 | 12.30 | 12.46 | 1,356,419 | +0.14(+1.15%) |
Dec 03, 2015 | 12.88 | 12.91 | 12.24 | 12.32 | 1,588,958 | -0.39(-3.08%) |
Dec 02, 2015 | 12.83 | 12.96 | 12.70 | 12.71 | 1,341,267 | -0.08(-0.60%) |
Dec 01, 2015 | 12.70 | 12.84 | 12.64 | 12.79 | 1,382,826 | +0.14(+1.12%) |
Nov 30, 2015 | 13.51 | 13.54 | 12.56 | 12.65 | 3,195,257 | -0.91(-6.68%) |
Nov 27, 2015 | 13.41 | 13.67 | 13.29 | 13.56 | 1,677,778 | +0.15(+1.15%) |
Nov 25, 2015 | 13.42 | 13.40 | 13.40 | 13.40 | 7,103,253 | +0.85(+6.76%) |
Nov 24, 2015 | 12.14 | 12.88 | 12.12 | 12.55 | 4,238,197 | +0.26(+2.14%) |
Nov 23, 2015 | 12.01 | 12.40 | 12.01 | 12.29 | 2,261,335 | +0.30(+2.46%) |
Nov 20, 2015 | 11.77 | 12.29 | 11.76 | 12.00 | 4,688,740 | +0.45(+3.90%) |
Nov 19, 2015 | 11.93 | 11.99 | 11.46 | 11.55 | 2,898,380 | -0.60(-4.92%) |
Nov 18, 2015 | 11.95 | 12.15 | 11.78 | 12.14 | 3,802,951 | +0.18(+1.50%) |
Nov 17, 2015 | 12.45 | 12.52 | 11.87 | 11.96 | 3,008,678 | -0.49(-3.92%) |
Nov 16, 2015 | 12.34 | 12.46 | 11.86 | 12.45 | 1,768,961 | +0.06(+0.47%) |
Nov 13, 2015 | 12.84 | 12.84 | 12.25 | 12.39 | 2,395,101 | -0.83(-6.27%) |
Nov 12, 2015 | 13.31 | 13.41 | 13.08 | 13.22 | 1,094,467 | -0.09(-0.68%) |
Nov 11, 2015 | 13.64 | 13.64 | 13.06 | 13.31 | 1,290,889 | -0.43(-3.13%) |
Nov 10, 2015 | 13.54 | 13.81 | 13.25 | 13.74 | 1,189,615 | +0.12(+0.90%) |
Nov 09, 2015 | 13.90 | 13.91 | 13.44 | 13.62 | 853,823 | -0.33(-2.39%) |
Nov 06, 2015 | 14.01 | 14.13 | 13.86 | 13.96 | 901,257 | -0.12(-0.87%) |
Nov 05, 2015 | 13.90 | 14.12 | 13.76 | 14.08 | 610,168 | +0.30(+2.19%) |
Nov 04, 2015 | 13.67 | 13.84 | 13.56 | 13.78 | 837,641 | +0.11(+0.80%) |
Nov 03, 2015 | 13.72 | 13.99 | 13.64 | 13.67 | 1,498,422 | -0.01(-0.05%) |