Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.65 | 11.88 | 11.57 | 11.88 | 33,200 | +0.26(+2.24%) |
Jan 28, 2016 | 11.73 | 11.79 | 11.52 | 11.62 | 88,156 | -0.34(-2.84%) |
Jan 27, 2016 | 12.08 | 12.10 | 11.86 | 11.96 | 26,421 | +0.01(+0.08%) |
Jan 26, 2016 | 11.81 | 11.98 | 11.72 | 11.95 | 49,870 | +0.19(+1.66%) |
Jan 25, 2016 | 11.86 | 11.87 | 11.72 | 11.76 | 69,278 | -0.21(-1.71%) |
Jan 22, 2016 | 11.88 | 11.98 | 11.87 | 11.96 | 50,826 | +0.28(+2.40%) |
Jan 21, 2016 | 11.62 | 11.76 | 11.53 | 11.68 | 68,655 | -0.04(-0.34%) |
Jan 20, 2016 | 11.74 | 11.77 | 11.53 | 11.72 | 77,798 | -0.23(-1.92%) |
Jan 19, 2016 | 11.98 | 11.99 | 11.85 | 11.95 | 93,294 | +0.09(+0.76%) |
Jan 15, 2016 | 11.86 | 11.86 | 11.86 | 0 | -0.48(-3.89%) | |
Jan 14, 2016 | 12.15 | 12.39 | 12.08 | 12.34 | 72,395 | +0.26(+2.19%) |
Jan 13, 2016 | 12.22 | 12.26 | 12.04 | 12.08 | 88,348 | +0.07(+0.55%) |
Jan 12, 2016 | 12.06 | 12.11 | 11.88 | 12.01 | 98,584 | -0.27(-2.20%) |
Jan 11, 2016 | 12.11 | 12.28 | 11.96 | 12.28 | 97,746 | +0.15(+1.24%) |
Jan 08, 2016 | 12.23 | 12.28 | 12.04 | 12.13 | 53,117 | -0.10(-0.82%) |
Jan 07, 2016 | 12.07 | 12.28 | 12.07 | 12.23 | 50,193 | -0.24(-1.92%) |
Jan 06, 2016 | 12.39 | 12.52 | 12.37 | 12.47 | 77,784 | -0.14(-1.15%) |
Jan 05, 2016 | 12.54 | 12.64 | 12.50 | 12.62 | 59,866 | +0.12(+0.96%) |
Jan 04, 2016 | 12.43 | 12.54 | 12.36 | 12.49 | 133,347 | -0.25(-1.96%) |
Dec 31, 2015 | 12.74 | 12.74 | 12.74 | 0 | -0.29(-2.22%) | |
Dec 30, 2015 | 13.02 | 13.10 | 12.98 | 13.04 | 30,557 | -0.02(-0.11%) |
Dec 29, 2015 | 13.01 | 13.11 | 12.97 | 13.05 | 31,863 | +0.04(+0.31%) |
Dec 28, 2015 | 12.88 | 13.05 | 12.88 | 13.01 | 77,333 | -0.05(-0.38%) |
Dec 24, 2015 | 13.06 | 13.06 | 13.06 | 0 | +0.16(+1.20%) | |
Dec 23, 2015 | 12.85 | 12.94 | 12.79 | 12.90 | 47,882 | +0.44(+3.57%) |
Dec 22, 2015 | 12.35 | 12.47 | 12.34 | 12.46 | 77,008 | +0.00(+0.00%) |
Dec 21, 2015 | 12.62 | 12.64 | 12.46 | 12.46 | 89,436 | -0.12(-0.99%) |
Dec 18, 2015 | 12.63 | 12.67 | 12.52 | 12.59 | 66,451 | -0.11(-0.87%) |
Dec 17, 2015 | 12.67 | 12.75 | 12.61 | 12.70 | 49,858 | -0.16(-1.24%) |
Dec 16, 2015 | 12.76 | 12.92 | 12.68 | 12.86 | 63,383 | +0.33(+2.63%) |
Dec 15, 2015 | 12.73 | 12.73 | 12.49 | 12.53 | 133,436 | -0.12(-0.91%) |
Dec 14, 2015 | 12.77 | 12.79 | 12.52 | 12.64 | 138,088 | -0.08(-0.63%) |
Dec 11, 2015 | 12.69 | 12.85 | 12.68 | 12.72 | 85,113 | -0.03(-0.24%) |
Dec 10, 2015 | 12.74 | 12.85 | 12.72 | 12.75 | 138,272 | +0.41(+3.32%) |
Dec 09, 2015 | 12.31 | 12.53 | 12.31 | 12.34 | 65,334 | +0.29(+2.41%) |
Dec 08, 2015 | 12.09 | 12.11 | 12.02 | 12.05 | 54,774 | -0.42(-3.37%) |
Dec 07, 2015 | 12.48 | 12.51 | 12.39 | 12.47 | 52,429 | -0.30(-2.35%) |
Dec 04, 2015 | 12.75 | 12.84 | 12.67 | 12.77 | 58,230 | +0.06(+0.47%) |
Dec 03, 2015 | 13.03 | 13.05 | 12.71 | 12.71 | 40,837 | -0.30(-2.31%) |
Dec 02, 2015 | 13.10 | 13.11 | 12.95 | 13.01 | 58,507 | -0.16(-1.21%) |
Dec 01, 2015 | 13.17 | 13.22 | 13.09 | 13.17 | 45,590 | +0.13(+1.00%) |
Nov 30, 2015 | 13.03 | 13.15 | 13.01 | 13.04 | 87,408 | -0.19(-1.44%) |
Nov 27, 2015 | 13.18 | 13.29 | 13.18 | 13.23 | 28,467 | +0.25(+1.93%) |
Nov 25, 2015 | 12.98 | 12.98 | 12.98 | 0 | +0.27(+2.12%) | |
Nov 24, 2015 | 12.70 | 12.75 | 12.64 | 12.71 | 64,455 | +0.01(+0.08%) |
Nov 23, 2015 | 12.87 | 12.70 | 12.70 | 80,470 | -0.22(-1.70%) | |
Nov 20, 2015 | 13.03 | 13.05 | 12.88 | 12.92 | 40,596 | -0.04(-0.31%) |
Nov 19, 2015 | 13.00 | 13.05 | 12.96 | 12.96 | 32,950 | +0.03(+0.23%) |
Nov 18, 2015 | 12.79 | 12.93 | 12.76 | 12.93 | 67,680 | +0.14(+1.09%) |
Nov 17, 2015 | 12.77 | 12.91 | 12.74 | 12.79 | 75,300 | +0.05(+0.39%) |
Nov 16, 2015 | 12.57 | 12.76 | 12.57 | 12.74 | 47,595 | +0.11(+0.83%) |
Nov 13, 2015 | 12.71 | 12.72 | 12.59 | 12.63 | 73,632 | -0.05(-0.43%) |
Nov 12, 2015 | 12.69 | 12.80 | 12.69 | 12.69 | 36,969 | -0.29(-2.23%) |
Nov 11, 2015 | 13.13 | 13.16 | 12.96 | 12.98 | 30,895 | +0.05(+0.39%) |
Nov 10, 2015 | 13.00 | 13.02 | 12.90 | 12.93 | 78,742 | -0.15(-1.15%) |
Nov 09, 2015 | 13.10 | 13.13 | 13.02 | 13.08 | 67,523 | -0.43(-3.15%) |
Nov 06, 2015 | 13.59 | 13.59 | 13.42 | 13.51 | 19,518 | -0.30(-2.21%) |
Nov 05, 2015 | 13.93 | 13.78 | 13.81 | 84,018 | -0.34(-2.40%) | |
Nov 04, 2015 | 14.28 | 14.31 | 14.11 | 14.15 | 572,524 | +0.51(+3.74%) |
Nov 03, 2015 | 13.91 | 13.95 | 13.24 | 13.64 | 174,341 | -0.31(-2.22%) |