Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.81 | 11.26 | 10.81 | 11.24 | 44,559 | +0.44(+4.07%) |
Jan 28, 2016 | 10.92 | 10.92 | 10.68 | 10.80 | 36,585 | -0.05(-0.46%) |
Jan 27, 2016 | 10.71 | 11.11 | 10.64 | 10.85 | 48,618 | +0.12(+1.12%) |
Jan 26, 2016 | 11.00 | 11.00 | 10.45 | 10.73 | 82,438 | -0.32(-2.90%) |
Jan 25, 2016 | 10.70 | 11.08 | 10.69 | 11.05 | 70,347 | +0.29(+2.70%) |
Jan 22, 2016 | 10.85 | 10.85 | 10.60 | 10.76 | 79,305 | +0.11(+1.03%) |
Jan 21, 2016 | 10.84 | 10.96 | 10.55 | 10.65 | 44,095 | -0.19(-1.75%) |
Jan 20, 2016 | 10.62 | 10.93 | 10.25 | 10.84 | 51,421 | +0.01(+0.09%) |
Jan 19, 2016 | 11.11 | 11.12 | 10.60 | 10.83 | 46,311 | -0.22(-1.99%) |
Jan 15, 2016 | 10.93 | 11.05 | 11.05 | 11.05 | 65,000 | -0.22(-1.95%) |
Jan 14, 2016 | 11.12 | 11.38 | 10.92 | 11.27 | 83,330 | +0.25(+2.27%) |
Jan 13, 2016 | 10.91 | 11.65 | 10.90 | 11.02 | 53,985 | -0.22(-1.96%) |
Jan 12, 2016 | 11.51 | 11.55 | 11.17 | 11.24 | 49,579 | -0.20(-1.75%) |
Jan 11, 2016 | 11.56 | 11.94 | 11.23 | 11.44 | 48,398 | -0.26(-2.22%) |
Jan 08, 2016 | 11.86 | 11.96 | 11.55 | 11.70 | 90,836 | -0.17(-1.43%) |
Jan 07, 2016 | 12.08 | 12.37 | 11.80 | 11.87 | 54,388 | -0.46(-3.73%) |
Jan 06, 2016 | 12.05 | 12.05 | 12.05 | 12.33 | 33,469 | +0.24(+1.99%) |
Jan 05, 2016 | 12.33 | 12.51 | 12.05 | 12.09 | 44,868 | -0.16(-1.31%) |
Jan 04, 2016 | 12.50 | 12.62 | 12.21 | 12.25 | 53,576 | -0.54(-4.22%) |
Dec 31, 2015 | 12.62 | 12.79 | 12.79 | 12.79 | 64,000 | +0.18(+1.43%) |
Dec 30, 2015 | 12.81 | 12.85 | 12.52 | 12.61 | 56,016 | -0.25(-1.94%) |
Dec 29, 2015 | 12.78 | 12.91 | 12.66 | 12.86 | 59,100 | +0.21(+1.66%) |
Dec 28, 2015 | 12.73 | 12.89 | 12.31 | 12.65 | 52,731 | -0.06(-0.47%) |
Dec 24, 2015 | 12.59 | 12.71 | 12.71 | 12.71 | 12,200 | +0.12(+0.95%) |
Dec 23, 2015 | 12.53 | 12.61 | 12.32 | 12.59 | 33,044 | +0.03(+0.24%) |
Dec 22, 2015 | 12.78 | 12.78 | 12.44 | 12.56 | 34,159 | -0.18(-1.41%) |
Dec 21, 2015 | 12.67 | 12.83 | 12.49 | 12.74 | 35,388 | +0.19(+1.51%) |
Dec 18, 2015 | 12.61 | 12.78 | 12.39 | 12.55 | 258,508 | -0.14(-1.10%) |
Dec 17, 2015 | 12.95 | 13.07 | 12.52 | 12.69 | 60,124 | -0.26(-2.01%) |
Dec 16, 2015 | 12.75 | 13.09 | 12.50 | 12.95 | 43,743 | +0.26(+2.05%) |
Dec 15, 2015 | 12.59 | 13.42 | 12.37 | 12.69 | 74,843 | +0.35(+2.84%) |
Dec 14, 2015 | 12.08 | 12.49 | 11.81 | 12.34 | 112,158 | +0.35(+2.92%) |
Dec 11, 2015 | 12.24 | 12.57 | 11.94 | 11.99 | 110,909 | -0.54(-4.31%) |
Dec 10, 2015 | 13.04 | 13.37 | 12.50 | 12.53 | 105,830 | -0.69(-5.22%) |
Dec 09, 2015 | 13.56 | 13.69 | 13.16 | 13.22 | 18,346 | -0.43(-3.15%) |
Dec 08, 2015 | 13.45 | 13.78 | 13.43 | 13.65 | 23,594 | +0.04(+0.29%) |
Dec 07, 2015 | 14.16 | 14.16 | 13.52 | 13.61 | 23,765 | -0.62(-4.36%) |
Dec 04, 2015 | 14.19 | 14.25 | 13.96 | 14.23 | 26,108 | +0.04(+0.28%) |
Dec 03, 2015 | 14.23 | 14.33 | 13.95 | 14.19 | 34,814 | -0.03(-0.21%) |
Dec 02, 2015 | 14.42 | 14.50 | 14.18 | 14.22 | 25,936 | -0.26(-1.80%) |
Dec 01, 2015 | 14.24 | 14.50 | 14.14 | 14.48 | 12,548 | +0.26(+1.83%) |
Nov 30, 2015 | 14.42 | 14.42 | 14.03 | 14.22 | 48,866 | -0.19(-1.32%) |
Nov 27, 2015 | 14.44 | 14.47 | 13.98 | 14.41 | 19,542 | -0.06(-0.41%) |
Nov 25, 2015 | 14.04 | 14.47 | 14.47 | 14.47 | 27,300 | +0.40(+2.84%) |
Nov 24, 2015 | 13.17 | 14.12 | 13.17 | 14.07 | 34,211 | +0.76(+5.71%) |
Nov 23, 2015 | 13.10 | 13.33 | 12.93 | 13.31 | 91,310 | +0.27(+2.07%) |
Nov 20, 2015 | 13.14 | 13.28 | 12.92 | 13.04 | 47,454 | -0.03(-0.23%) |
Nov 19, 2015 | 13.08 | 13.17 | 12.96 | 13.07 | 51,217 | -0.03(-0.23%) |
Nov 18, 2015 | 13.22 | 13.22 | 12.88 | 13.10 | 55,241 | -0.05(-0.38%) |
Nov 17, 2015 | 13.30 | 13.48 | 13.10 | 13.15 | 32,190 | -0.17(-1.28%) |
Nov 16, 2015 | 13.37 | 13.50 | 13.17 | 13.32 | 26,756 | -0.02(-0.15%) |
Nov 13, 2015 | 13.29 | 13.54 | 13.29 | 13.34 | 67,894 | -0.03(-0.22%) |
Nov 12, 2015 | 13.64 | 13.71 | 13.37 | 13.37 | 33,496 | -0.28(-2.05%) |
Nov 11, 2015 | 14.01 | 14.01 | 12.88 | 13.65 | 28,756 | -0.36(-2.57%) |
Nov 10, 2015 | 14.01 | 14.14 | 13.18 | 14.01 | 12,846 | +0.02(+0.14%) |
Nov 09, 2015 | 14.31 | 14.31 | 13.77 | 13.99 | 50,907 | -0.32(-2.24%) |
Nov 06, 2015 | 14.37 | 14.49 | 13.73 | 14.31 | 55,935 | -0.13(-0.90%) |
Nov 05, 2015 | 14.37 | 14.50 | 14.21 | 14.44 | 30,641 | -0.08(-0.55%) |
Nov 04, 2015 | 14.56 | 14.74 | 14.45 | 14.52 | 65,140 | +0.08(+0.55%) |
Nov 03, 2015 | 14.63 | 15.10 | 14.37 | 14.44 | 64,421 | +0.53(+3.81%) |