Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.73 | 11.17 | 10.52 | 11.15 | 4,813,857 | +0.48(+4.50%) |
Jan 28, 2016 | 10.98 | 10.98 | 10.65 | 10.67 | 6,320,356 | -0.23(-2.08%) |
Jan 27, 2016 | 11.19 | 11.21 | 10.84 | 10.89 | 5,231,396 | -0.31(-2.80%) |
Jan 26, 2016 | 11.05 | 11.21 | 10.99 | 11.21 | 2,568,406 | +0.18(+1.60%) |
Jan 25, 2016 | 11.17 | 11.24 | 11.02 | 11.03 | 3,400,357 | -0.16(-1.46%) |
Jan 22, 2016 | 11.11 | 11.24 | 11.09 | 11.19 | 4,581,602 | +0.21(+1.94%) |
Jan 21, 2016 | 10.99 | 11.13 | 10.93 | 10.98 | 5,082,066 | -0.01(-0.09%) |
Jan 20, 2016 | 10.99 | 11.07 | 10.67 | 10.99 | 5,575,065 | -0.20(-1.79%) |
Jan 19, 2016 | 11.31 | 11.36 | 11.08 | 11.19 | 5,941,828 | -0.05(-0.45%) |
Jan 15, 2016 | 11.48 | 11.24 | 11.24 | 11.24 | 5,014,956 | -0.16(-1.40%) |
Jan 14, 2016 | 11.38 | 11.47 | 11.18 | 11.40 | 3,818,958 | +0.05(+0.44%) |
Jan 13, 2016 | 11.57 | 11.58 | 11.34 | 11.35 | 6,269,496 | -0.21(-1.85%) |
Jan 12, 2016 | 11.60 | 11.63 | 11.33 | 11.56 | 4,510,318 | +0.06(+0.49%) |
Jan 11, 2016 | 11.27 | 11.56 | 11.27 | 11.51 | 5,049,482 | +0.30(+2.68%) |
Jan 08, 2016 | 11.44 | 11.54 | 11.20 | 11.21 | 8,139,462 | -0.22(-1.90%) |
Jan 07, 2016 | 11.73 | 11.83 | 11.39 | 11.42 | 6,432,536 | -0.47(-3.93%) |
Jan 06, 2016 | 12.08 | 12.13 | 11.74 | 11.89 | 8,833,237 | -0.37(-2.99%) |
Jan 05, 2016 | 12.32 | 12.38 | 12.21 | 12.26 | 3,417,506 | -0.06(-0.46%) |
Jan 04, 2016 | 12.24 | 12.33 | 12.13 | 12.31 | 7,314,500 | -0.04(-0.30%) |
Dec 31, 2015 | 12.40 | 12.35 | 12.35 | 12.35 | 2,897,383 | -0.10(-0.80%) |
Dec 30, 2015 | 12.45 | 12.51 | 12.41 | 12.45 | 2,103,184 | -0.01(-0.11%) |
Dec 29, 2015 | 12.38 | 12.48 | 12.33 | 12.46 | 2,016,730 | +0.13(+1.03%) |
Dec 28, 2015 | 12.28 | 12.35 | 12.27 | 12.34 | 2,174,611 | +0.00(+0.03%) |
Dec 24, 2015 | 12.39 | 12.33 | 12.33 | 12.33 | 1,588,704 | -0.05(-0.43%) |
Dec 23, 2015 | 12.36 | 12.40 | 12.30 | 12.39 | 5,072,541 | +0.10(+0.81%) |
Dec 22, 2015 | 12.30 | 12.36 | 12.23 | 12.29 | 3,792,298 | +0.01(+0.05%) |
Dec 21, 2015 | 12.28 | 12.33 | 12.22 | 12.28 | 2,995,320 | +0.06(+0.52%) |
Dec 18, 2015 | 12.36 | 12.39 | 12.20 | 12.22 | 6,261,533 | -0.20(-1.61%) |
Dec 17, 2015 | 12.60 | 12.65 | 12.37 | 12.42 | 4,858,271 | -0.17(-1.34%) |
Dec 16, 2015 | 12.61 | 12.69 | 12.46 | 12.59 | 3,970,389 | +0.05(+0.42%) |
Dec 15, 2015 | 12.59 | 12.65 | 12.50 | 12.53 | 3,247,570 | +0.02(+0.19%) |
Dec 14, 2015 | 12.54 | 12.64 | 12.41 | 12.51 | 5,046,671 | -0.04(-0.29%) |
Dec 11, 2015 | 12.50 | 12.69 | 12.48 | 12.55 | 5,147,541 | -0.09(-0.71%) |
Dec 10, 2015 | 12.69 | 12.77 | 12.61 | 12.64 | 2,601,020 | -0.03(-0.21%) |
Dec 09, 2015 | 12.68 | 12.83 | 12.62 | 12.66 | 4,735,749 | -0.04(-0.34%) |
Dec 08, 2015 | 12.67 | 12.78 | 12.60 | 12.71 | 5,195,980 | -0.04(-0.31%) |
Dec 07, 2015 | 12.75 | 12.81 | 12.70 | 12.75 | 4,103,813 | -0.03(-0.23%) |
Dec 04, 2015 | 12.59 | 12.78 | 12.53 | 12.78 | 3,975,088 | +0.19(+1.50%) |
Dec 03, 2015 | 12.72 | 12.77 | 12.52 | 12.59 | 4,296,323 | -0.09(-0.73%) |
Dec 02, 2015 | 12.68 | 12.78 | 12.64 | 12.68 | 3,303,630 | -0.00(-0.03%) |
Dec 01, 2015 | 12.60 | 12.72 | 12.54 | 12.68 | 4,313,826 | +0.12(+0.98%) |
Nov 30, 2015 | 12.53 | 12.59 | 12.47 | 12.56 | 4,083,226 | +0.01(+0.08%) |
Nov 27, 2015 | 12.44 | 12.59 | 12.41 | 12.55 | 2,643,114 | +0.14(+1.09%) |
Nov 25, 2015 | 12.39 | 12.41 | 12.41 | 12.41 | 2,726,030 | +0.04(+0.29%) |
Nov 24, 2015 | 12.20 | 12.41 | 12.17 | 12.38 | 4,747,515 | +0.16(+1.27%) |
Nov 23, 2015 | 12.13 | 12.26 | 12.10 | 12.22 | 3,277,439 | +0.08(+0.63%) |
Nov 20, 2015 | 12.14 | 12.19 | 12.07 | 12.15 | 3,876,891 | +0.07(+0.55%) |
Nov 19, 2015 | 12.06 | 12.14 | 12.03 | 12.08 | 2,797,698 | +0.06(+0.47%) |
Nov 18, 2015 | 11.98 | 12.05 | 11.94 | 12.02 | 3,659,074 | +0.07(+0.55%) |
Nov 17, 2015 | 11.94 | 12.08 | 11.92 | 11.96 | 4,472,671 | +0.02(+0.14%) |
Nov 16, 2015 | 11.84 | 11.95 | 11.80 | 11.94 | 4,590,717 | +0.03(+0.28%) |
Nov 13, 2015 | 11.95 | 12.01 | 11.88 | 11.91 | 4,804,572 | -0.09(-0.77%) |
Nov 12, 2015 | 12.01 | 12.08 | 11.96 | 12.00 | 6,950,164 | -0.17(-1.39%) |
Nov 11, 2015 | 12.26 | 12.27 | 12.16 | 12.17 | 4,383,790 | -0.04(-0.33%) |
Nov 10, 2015 | 12.10 | 12.22 | 12.08 | 12.21 | 5,596,284 | +0.06(+0.46%) |
Nov 09, 2015 | 12.19 | 12.23 | 12.05 | 12.15 | 4,852,298 | -0.11(-0.86%) |
Nov 06, 2015 | 12.44 | 12.54 | 12.24 | 12.26 | 7,785,775 | -0.23(-1.80%) |
Nov 05, 2015 | 12.47 | 12.77 | 12.23 | 12.48 | 13,134,125 | -0.24(-1.87%) |
Nov 04, 2015 | 12.79 | 12.82 | 12.67 | 12.72 | 4,278,198 | -0.03(-0.23%) |
Nov 03, 2015 | 12.85 | 12.86 | 12.72 | 12.75 | 5,729,997 | -0.11(-0.85%) |