Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.85 | 12.18 | 11.81 | 12.15 | 939,349 | +0.32(+2.67%) |
Jan 28, 2016 | 11.95 | 12.02 | 11.72 | 11.84 | 787,033 | +0.00(+0.00%) |
Jan 27, 2016 | 11.91 | 12.02 | 11.73 | 11.84 | 958,493 | -0.10(-0.86%) |
Jan 26, 2016 | 11.49 | 12.05 | 11.49 | 11.94 | 694,084 | +0.51(+4.45%) |
Jan 25, 2016 | 11.83 | 11.87 | 11.40 | 11.43 | 1,412,801 | -0.48(-4.02%) |
Jan 22, 2016 | 11.76 | 12.06 | 11.74 | 11.91 | 1,159,316 | +0.31(+2.65%) |
Jan 21, 2016 | 11.68 | 11.68 | 11.32 | 11.60 | 1,564,265 | -0.03(-0.26%) |
Jan 20, 2016 | 11.33 | 11.74 | 11.14 | 11.63 | 1,116,383 | +0.14(+1.19%) |
Jan 19, 2016 | 11.85 | 11.97 | 11.37 | 11.50 | 979,977 | -0.12(-0.99%) |
Jan 15, 2016 | 11.28 | 11.61 | 11.61 | 11.61 | 1,518,949 | +0.15(+1.34%) |
Jan 14, 2016 | 11.51 | 11.69 | 11.37 | 11.46 | 2,097,909 | -0.01(-0.08%) |
Jan 13, 2016 | 11.62 | 11.81 | 11.35 | 11.47 | 1,700,342 | -0.15(-1.29%) |
Jan 12, 2016 | 11.67 | 11.77 | 11.39 | 11.62 | 1,781,046 | +0.12(+1.03%) |
Jan 11, 2016 | 11.57 | 11.64 | 11.31 | 11.50 | 1,345,971 | -0.02(-0.14%) |
Jan 08, 2016 | 12.29 | 12.38 | 11.51 | 11.51 | 2,326,195 | -0.80(-6.48%) |
Jan 07, 2016 | 11.89 | 12.58 | 11.83 | 12.31 | 3,608,552 | +0.54(+4.59%) |
Jan 06, 2016 | 12.05 | 12.25 | 11.66 | 11.77 | 1,497,272 | -0.40(-3.32%) |
Jan 05, 2016 | 12.27 | 12.36 | 11.99 | 12.18 | 1,287,108 | -0.04(-0.30%) |
Jan 04, 2016 | 12.47 | 12.52 | 12.09 | 12.21 | 1,779,747 | -0.37(-2.96%) |
Dec 31, 2015 | 12.61 | 12.58 | 12.58 | 12.58 | 945,585 | -0.09(-0.74%) |
Dec 30, 2015 | 12.65 | 12.80 | 12.56 | 12.68 | 719,750 | +0.04(+0.29%) |
Dec 29, 2015 | 12.60 | 12.67 | 12.51 | 12.64 | 514,245 | +0.17(+1.38%) |
Dec 28, 2015 | 12.53 | 12.63 | 12.34 | 12.47 | 780,951 | -0.07(-0.55%) |
Dec 24, 2015 | 12.48 | 12.54 | 12.54 | 12.54 | 393,790 | +0.03(+0.26%) |
Dec 23, 2015 | 12.59 | 12.68 | 12.39 | 12.51 | 987,385 | +0.01(+0.06%) |
Dec 22, 2015 | 12.11 | 12.58 | 12.10 | 12.50 | 884,440 | +0.40(+3.31%) |
Dec 21, 2015 | 12.67 | 12.71 | 12.02 | 12.10 | 991,061 | -0.57(-4.52%) |
Dec 18, 2015 | 12.62 | 12.73 | 12.51 | 12.67 | 2,149,516 | -0.02(-0.16%) |
Dec 17, 2015 | 13.05 | 13.07 | 12.56 | 12.69 | 1,317,291 | -0.38(-2.91%) |
Dec 16, 2015 | 12.71 | 13.07 | 12.70 | 13.07 | 1,217,469 | +0.38(+2.96%) |
Dec 15, 2015 | 12.76 | 12.83 | 12.51 | 12.69 | 715,122 | +0.00(+0.03%) |
Dec 14, 2015 | 13.06 | 13.19 | 12.64 | 12.69 | 922,062 | -0.32(-2.48%) |
Dec 11, 2015 | 13.05 | 13.18 | 12.97 | 13.01 | 1,057,639 | -0.22(-1.67%) |
Dec 10, 2015 | 12.89 | 13.26 | 12.88 | 13.23 | 1,406,131 | +0.34(+2.60%) |
Dec 09, 2015 | 12.81 | 13.25 | 12.68 | 12.90 | 1,230,248 | +0.08(+0.61%) |
Dec 08, 2015 | 12.73 | 12.98 | 12.63 | 12.82 | 1,350,819 | +0.01(+0.06%) |
Dec 07, 2015 | 12.70 | 12.86 | 12.53 | 12.81 | 846,477 | +0.07(+0.55%) |
Dec 04, 2015 | 12.38 | 12.85 | 12.38 | 12.74 | 1,171,657 | +0.25(+2.03%) |
Dec 03, 2015 | 13.12 | 13.12 | 12.42 | 12.49 | 1,484,960 | -0.55(-4.23%) |
Dec 02, 2015 | 13.23 | 13.33 | 12.92 | 13.04 | 1,258,983 | -0.16(-1.24%) |
Dec 01, 2015 | 13.02 | 13.27 | 12.98 | 13.21 | 1,386,835 | +0.22(+1.73%) |
Nov 30, 2015 | 13.38 | 13.46 | 12.98 | 12.98 | 1,496,238 | -0.41(-3.08%) |
Nov 27, 2015 | 13.34 | 13.53 | 13.17 | 13.39 | 1,578,158 | +0.06(+0.43%) |
Nov 25, 2015 | 13.37 | 13.34 | 13.34 | 13.34 | 1,193,844 | +0.03(+0.21%) |
Nov 24, 2015 | 12.62 | 13.34 | 12.62 | 13.31 | 1,633,741 | +0.63(+5.00%) |
Nov 23, 2015 | 12.50 | 12.83 | 12.45 | 12.67 | 2,580,266 | +0.23(+1.87%) |
Nov 20, 2015 | 12.15 | 12.64 | 12.15 | 12.44 | 3,089,483 | +0.26(+2.15%) |
Nov 19, 2015 | 12.22 | 12.73 | 11.97 | 12.18 | 2,319,885 | -0.27(-2.13%) |
Nov 18, 2015 | 12.49 | 12.60 | 12.37 | 12.45 | 1,926,829 | -0.04(-0.33%) |
Nov 17, 2015 | 12.73 | 12.84 | 12.31 | 12.49 | 1,798,659 | -0.18(-1.39%) |
Nov 16, 2015 | 12.67 | 12.79 | 12.45 | 12.66 | 1,089,509 | -0.08(-0.61%) |
Nov 13, 2015 | 13.07 | 13.10 | 12.70 | 12.74 | 1,224,760 | -0.51(-3.86%) |
Nov 12, 2015 | 13.32 | 13.49 | 13.23 | 13.25 | 745,160 | -0.11(-0.86%) |
Nov 11, 2015 | 13.77 | 13.89 | 13.25 | 13.37 | 1,240,054 | -0.45(-3.23%) |
Nov 10, 2015 | 13.29 | 13.87 | 13.21 | 13.81 | 1,153,535 | +0.43(+3.24%) |
Nov 09, 2015 | 13.97 | 14.09 | 13.30 | 13.38 | 1,471,727 | -0.67(-4.80%) |
Nov 06, 2015 | 14.31 | 14.42 | 13.93 | 14.05 | 1,290,743 | -0.38(-2.66%) |
Nov 05, 2015 | 14.50 | 14.52 | 14.24 | 14.44 | 803,167 | -0.06(-0.42%) |
Nov 04, 2015 | 14.65 | 14.72 | 14.28 | 14.50 | 725,133 | -0.16(-1.06%) |
Nov 03, 2015 | 14.44 | 14.78 | 14.39 | 14.65 | 910,662 | +0.24(+1.67%) |