Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.31 | 11.56 | 11.31 | 11.50 | 10,943 | +0.26(+2.31%) |
Jan 28, 2016 | 11.23 | 11.24 | 11.15 | 11.24 | 4,296 | +0.08(+0.72%) |
Jan 27, 2016 | 11.01 | 11.26 | 11.01 | 11.16 | 115,514 | +0.14(+1.27%) |
Jan 26, 2016 | 10.93 | 11.02 | 10.93 | 11.02 | 3,955 | +0.20(+1.85%) |
Jan 25, 2016 | 11.03 | 11.03 | 10.82 | 10.82 | 3,145 | -0.25(-2.26%) |
Jan 22, 2016 | 10.94 | 11.10 | 10.94 | 11.07 | 93,687 | +0.33(+3.07%) |
Jan 21, 2016 | 10.50 | 10.77 | 10.50 | 10.74 | 46,364 | +0.15(+1.42%) |
Jan 20, 2016 | 10.41 | 10.62 | 10.24 | 10.59 | 24,965 | +0.00(+0.00%) |
Jan 19, 2016 | 10.58 | 10.68 | 10.50 | 10.59 | 16,616 | +0.09(+0.86%) |
Jan 18, 2016 | 10.63 | 10.63 | 10.44 | 10.50 | 26,317 | -0.15(-1.41%) |
Jan 15, 2016 | 10.58 | 10.71 | 10.55 | 10.65 | 17,269 | -0.33(-3.01%) |
Jan 14, 2016 | 11.00 | 11.00 | 10.75 | 10.98 | 48,379 | -0.09(-0.81%) |
Jan 13, 2016 | 11.36 | 11.42 | 11.05 | 11.07 | 86,129 | -0.16(-1.42%) |
Jan 12, 2016 | 11.38 | 11.41 | 11.04 | 11.23 | 28,448 | -0.04(-0.35%) |
Jan 11, 2016 | 11.52 | 11.52 | 11.16 | 11.27 | 45,360 | -0.26(-2.25%) |
Jan 08, 2016 | 11.64 | 11.64 | 11.50 | 11.53 | 12,708 | -0.02(-0.17%) |
Jan 07, 2016 | 11.67 | 11.53 | 11.55 | 13,741 | -0.37(-3.10%) | |
Jan 06, 2016 | 11.95 | 12.02 | 11.88 | 11.92 | 21,825 | -0.14(-1.16%) |
Jan 05, 2016 | 12.00 | 12.06 | 12.00 | 12.06 | 2,943 | -0.06(-0.50%) |
Jan 04, 2016 | 12.08 | 12.12 | 11.95 | 12.12 | 28,062 | -0.02(-0.16%) |
Dec 31, 2015 | 12.14 | 12.14 | 12.14 | 0 | -0.14(-1.14%) | |
Dec 30, 2015 | 12.29 | 12.35 | 12.28 | 12.28 | 2,691 | -0.06(-0.49%) |
Dec 29, 2015 | 12.32 | 12.37 | 12.32 | 12.34 | 7,404 | -0.01(-0.08%) |
Dec 24, 2015 | 12.35 | 12.35 | 12.35 | 0 | +0.00(+0.00%) | |
Dec 23, 2015 | 12.29 | 12.39 | 12.29 | 12.35 | 12,986 | +0.10(+0.82%) |
Dec 22, 2015 | 12.27 | 12.27 | 12.23 | 12.25 | 12,783 | +0.03(+0.25%) |
Dec 21, 2015 | 12.28 | 12.39 | 12.22 | 12.22 | 16,238 | -0.06(-0.49%) |
Dec 18, 2015 | 12.29 | 12.33 | 12.22 | 12.28 | 10,736 | -0.06(-0.49%) |
Dec 17, 2015 | 12.47 | 12.59 | 12.34 | 12.34 | 37,832 | -0.09(-0.72%) |
Dec 16, 2015 | 12.29 | 12.44 | 12.25 | 12.43 | 14,491 | +0.21(+1.72%) |
Dec 15, 2015 | 12.14 | 12.22 | 12.14 | 12.22 | 15,985 | +0.18(+1.50%) |
Dec 14, 2015 | 12.20 | 12.20 | 12.02 | 12.04 | 25,837 | -0.23(-1.87%) |
Dec 11, 2015 | 12.47 | 12.47 | 12.25 | 12.27 | 8,765 | -0.28(-2.23%) |
Dec 10, 2015 | 12.37 | 12.58 | 12.37 | 12.55 | 20,087 | +0.12(+0.97%) |
Dec 09, 2015 | 12.45 | 12.47 | 12.38 | 12.43 | 27,616 | -0.03(-0.24%) |
Dec 08, 2015 | 12.48 | 12.55 | 12.42 | 12.46 | 8,414 | -0.16(-1.27%) |
Dec 07, 2015 | 12.80 | 12.80 | 12.57 | 12.62 | 16,716 | -0.26(-2.02%) |
Dec 04, 2015 | 12.95 | 12.99 | 12.86 | 12.88 | 21,890 | -0.06(-0.46%) |
Dec 03, 2015 | 13.03 | 13.05 | 12.93 | 12.94 | 30,536 | -0.10(-0.77%) |
Dec 02, 2015 | 13.20 | 13.20 | 13.04 | 13.04 | 13,490 | -0.18(-1.36%) |
Dec 01, 2015 | 13.09 | 13.23 | 13.09 | 13.22 | 12,997 | +0.15(+1.15%) |
Nov 30, 2015 | 13.02 | 13.09 | 13.01 | 13.07 | 45,593 | +0.09(+0.69%) |
Nov 27, 2015 | 12.98 | 12.98 | 12.93 | 12.98 | 12,910 | -0.05(-0.38%) |
Nov 26, 2015 | 13.01 | 13.05 | 13.01 | 13.03 | 19,156 | -0.04(-0.31%) |
Nov 25, 2015 | 13.00 | 13.14 | 13.00 | 13.07 | 9,389 | +0.04(+0.31%) |
Nov 24, 2015 | 12.91 | 13.07 | 12.91 | 13.03 | 7,617 | +0.08(+0.62%) |
Nov 23, 2015 | 13.05 | 12.95 | 25,305 | -0.01(-0.08%) | ||
Nov 20, 2015 | 13.11 | 13.11 | 12.96 | 12.96 | 11,345 | -0.13(-0.99%) |
Nov 19, 2015 | 13.08 | 13.09 | 13.05 | 13.09 | 23,847 | +0.02(+0.15%) |
Nov 18, 2015 | 13.12 | 13.12 | 13.04 | 13.07 | 13,333 | +0.03(+0.23%) |
Nov 17, 2015 | 13.18 | 13.18 | 13.04 | 13.04 | 8,050 | -0.11(-0.84%) |
Nov 16, 2015 | 12.77 | 13.15 | 12.77 | 13.15 | 36,987 | +0.33(+2.57%) |
Nov 13, 2015 | 12.80 | 12.85 | 12.80 | 12.82 | 4,096 | -0.08(-0.62%) |
Nov 12, 2015 | 13.11 | 13.11 | 12.90 | 12.90 | 0 | -0.28(-2.12%) |
Nov 11, 2015 | 13.29 | 13.29 | 13.18 | 13.18 | 955 | -0.09(-0.68%) |
Nov 10, 2015 | 13.30 | 13.30 | 13.22 | 13.27 | 8,657 | -0.05(-0.38%) |
Nov 09, 2015 | 13.42 | 13.42 | 13.29 | 13.32 | 17,277 | -0.13(-0.97%) |
Nov 06, 2015 | 13.45 | 13.47 | 13.41 | 13.45 | 7,856 | -0.05(-0.37%) |
Nov 05, 2015 | 13.50 | 13.51 | 13.46 | 13.50 | 10,668 | -0.12(-0.88%) |
Nov 04, 2015 | 13.72 | 13.74 | 13.58 | 13.62 | 17,220 | -0.04(-0.29%) |
Nov 03, 2015 | 13.47 | 13.66 | 13.47 | 13.66 | 8,786 | +0.19(+1.41%) |