Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.20 | 11.57 | 9.130 | 10.59 | 4,280,978 | -0.53(-4.78%) |
Jan 28, 2016 | 11.09 | 11.24 | 10.90 | 11.12 | 709,708 | +0.22(+2.01%) |
Jan 27, 2016 | 10.96 | 11.04 | 10.70 | 10.90 | 929,250 | -0.07(-0.63%) |
Jan 26, 2016 | 11.00 | 11.25 | 10.92 | 10.97 | 1,037,699 | +0.00(+0.00%) |
Jan 25, 2016 | 11.24 | 11.53 | 10.81 | 10.97 | 1,023,443 | -0.44(-3.89%) |
Jan 22, 2016 | 11.07 | 11.42 | 10.87 | 11.42 | 907,352 | +0.59(+5.49%) |
Jan 21, 2016 | 10.76 | 11.78 | 10.57 | 10.82 | 2,289,407 | +0.04(+0.41%) |
Jan 20, 2016 | 10.30 | 10.80 | 10.04 | 10.78 | 1,980,471 | +0.29(+2.80%) |
Jan 19, 2016 | 10.50 | 10.72 | 10.21 | 10.49 | 1,178,864 | +0.10(+0.96%) |
Jan 15, 2016 | 10.47 | 10.39 | 10.39 | 10.39 | 2,140,069 | -0.42(-3.88%) |
Jan 14, 2016 | 10.88 | 11.02 | 10.49 | 10.80 | 1,271,455 | +0.02(+0.17%) |
Jan 13, 2016 | 11.10 | 11.19 | 10.70 | 10.79 | 1,830,370 | -0.21(-1.88%) |
Jan 12, 2016 | 11.07 | 11.26 | 10.80 | 10.99 | 1,321,133 | +0.01(+0.11%) |
Jan 11, 2016 | 11.15 | 11.16 | 10.79 | 10.98 | 794,599 | -0.05(-0.45%) |
Jan 08, 2016 | 10.99 | 11.26 | 10.74 | 11.03 | 763,998 | +0.09(+0.86%) |
Jan 07, 2016 | 11.06 | 11.20 | 10.92 | 10.94 | 972,005 | -0.31(-2.72%) |
Jan 06, 2016 | 11.39 | 11.54 | 11.10 | 11.24 | 968,907 | -0.24(-2.07%) |
Jan 05, 2016 | 11.71 | 11.71 | 11.07 | 11.48 | 1,174,420 | -0.16(-1.34%) |
Jan 04, 2016 | 11.83 | 11.99 | 11.40 | 11.64 | 2,592,681 | -0.42(-3.47%) |
Dec 31, 2015 | 12.06 | 12.05 | 12.05 | 12.05 | 1,199,898 | +0.04(+0.36%) |
Dec 30, 2015 | 11.87 | 12.06 | 11.77 | 12.01 | 990,335 | +0.07(+0.58%) |
Dec 29, 2015 | 11.90 | 11.95 | 11.61 | 11.94 | 936,557 | +0.06(+0.47%) |
Dec 28, 2015 | 11.77 | 11.94 | 11.65 | 11.89 | 850,354 | +0.03(+0.21%) |
Dec 24, 2015 | 11.80 | 11.86 | 11.86 | 11.86 | 372,227 | +0.10(+0.85%) |
Dec 23, 2015 | 11.59 | 11.80 | 11.47 | 11.76 | 1,330,618 | +0.23(+1.95%) |
Dec 22, 2015 | 11.57 | 11.64 | 11.05 | 11.54 | 1,401,711 | +0.04(+0.33%) |
Dec 21, 2015 | 11.12 | 11.56 | 10.96 | 11.50 | 1,371,740 | +0.36(+3.25%) |
Dec 18, 2015 | 10.81 | 11.25 | 10.52 | 11.14 | 4,032,390 | +0.33(+3.01%) |
Dec 17, 2015 | 10.63 | 10.99 | 10.43 | 10.81 | 4,375,243 | +0.17(+1.59%) |
Dec 16, 2015 | 10.20 | 10.84 | 10.12 | 10.64 | 5,495,167 | +0.65(+6.50%) |
Dec 15, 2015 | 9.292 | 10.24 | 9.186 | 9.992 | 3,203,101 | +0.81(+8.78%) |
Dec 14, 2015 | 9.380 | 9.405 | 8.992 | 9.186 | 3,620,899 | -0.19(-2.07%) |
Dec 11, 2015 | 9.405 | 9.630 | 9.080 | 9.380 | 5,042,788 | -0.21(-2.21%) |
Dec 10, 2015 | 9.011 | 9.692 | 9.011 | 9.592 | 2,558,443 | +0.56(+6.23%) |
Dec 09, 2015 | 8.811 | 9.330 | 8.811 | 9.030 | 3,786,558 | +0.19(+2.12%) |
Dec 08, 2015 | 8.661 | 9.130 | 8.442 | 8.842 | 3,501,130 | +0.00(+0.00%) |
Dec 07, 2015 | 9.148 | 9.155 | 8.592 | 8.842 | 4,219,094 | -0.42(-4.59%) |
Dec 04, 2015 | 9.517 | 9.679 | 9.230 | 9.267 | 7,450,337 | -0.26(-2.75%) |
Dec 03, 2015 | 9.511 | 10.20 | 9.436 | 9.530 | 4,475,293 | +0.03(+0.33%) |
Dec 02, 2015 | 9.986 | 10.01 | 9.380 | 9.498 | 4,684,393 | -0.51(-5.12%) |
Dec 01, 2015 | 9.155 | 10.34 | 9.136 | 10.01 | 4,653,152 | +0.96(+10.64%) |
Nov 30, 2015 | 8.842 | 9.336 | 8.842 | 9.048 | 3,794,465 | -0.23(-2.49%) |
Nov 27, 2015 | 9.317 | 9.442 | 8.811 | 9.280 | 3,629,966 | -0.27(-2.81%) |
Nov 25, 2015 | 8.936 | 9.548 | 9.548 | 9.548 | 9,574,383 | -1.09(-10.22%) |
Nov 24, 2015 | 10.67 | 10.94 | 10.18 | 10.64 | 2,143,189 | -0.03(-0.29%) |
Nov 23, 2015 | 10.37 | 10.92 | 10.29 | 10.67 | 1,656,403 | +0.26(+2.46%) |
Nov 20, 2015 | 11.05 | 11.17 | 9.996 | 10.41 | 3,626,622 | -0.86(-7.63%) |
Nov 19, 2015 | 11.47 | 11.65 | 11.15 | 11.27 | 1,161,445 | -0.25(-2.17%) |
Nov 18, 2015 | 10.86 | 11.60 | 10.67 | 11.52 | 1,302,298 | +0.67(+6.18%) |
Nov 17, 2015 | 11.81 | 11.82 | 10.78 | 10.85 | 2,983,720 | -0.97(-8.20%) |
Nov 16, 2015 | 11.87 | 11.95 | 11.67 | 11.82 | 1,404,667 | -0.09(-0.72%) |
Nov 13, 2015 | 12.22 | 12.57 | 11.76 | 11.90 | 1,736,105 | -0.36(-2.93%) |
Nov 12, 2015 | 12.65 | 12.70 | 12.23 | 12.26 | 560,720 | -0.51(-4.01%) |
Nov 11, 2015 | 12.88 | 12.88 | 12.31 | 12.77 | 933,091 | -0.03(-0.24%) |
Nov 10, 2015 | 12.77 | 13.13 | 12.35 | 12.81 | 883,499 | -0.03(-0.24%) |
Nov 09, 2015 | 12.68 | 13.31 | 12.68 | 12.84 | 2,053,788 | +0.15(+1.20%) |
Nov 06, 2015 | 12.48 | 12.74 | 12.05 | 12.68 | 2,565,083 | +0.80(+6.72%) |
Nov 05, 2015 | 12.54 | 12.56 | 11.82 | 11.88 | 721,243 | -0.68(-5.39%) |
Nov 04, 2015 | 12.40 | 12.87 | 12.40 | 12.56 | 1,756,566 | +0.16(+1.33%) |
Nov 03, 2015 | 11.76 | 12.46 | 11.73 | 12.40 | 1,953,271 | +0.65(+5.55%) |