Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.19 | 12.57 | 12.10 | 12.56 | 571,784 | +0.40(+3.29%) |
Jan 28, 2016 | 11.97 | 12.21 | 11.96 | 12.16 | 309,655 | +0.27(+2.27%) |
Jan 27, 2016 | 11.86 | 11.94 | 11.73 | 11.89 | 572,181 | +0.07(+0.56%) |
Jan 26, 2016 | 11.65 | 11.85 | 11.65 | 11.83 | 241,922 | +0.18(+1.52%) |
Jan 25, 2016 | 11.75 | 11.77 | 11.63 | 11.65 | 311,957 | -0.27(-2.29%) |
Jan 22, 2016 | 11.72 | 11.92 | 11.69 | 11.92 | 339,272 | +0.51(+4.48%) |
Jan 21, 2016 | 11.43 | 11.57 | 11.37 | 11.41 | 198,657 | -0.07(-0.65%) |
Jan 20, 2016 | 11.36 | 11.54 | 11.31 | 11.49 | 253,189 | +0.03(+0.26%) |
Jan 19, 2016 | 11.49 | 11.56 | 11.36 | 11.46 | 257,191 | +0.14(+1.23%) |
Jan 15, 2016 | 11.34 | 11.32 | 11.32 | 11.32 | 139,710 | -0.30(-2.60%) |
Jan 14, 2016 | 11.61 | 11.71 | 11.46 | 11.62 | 104,559 | -0.02(-0.16%) |
Jan 13, 2016 | 11.67 | 11.68 | 11.57 | 11.64 | 184,999 | +0.02(+0.14%) |
Jan 12, 2016 | 11.48 | 11.65 | 11.45 | 11.62 | 139,168 | +0.17(+1.49%) |
Jan 11, 2016 | 11.53 | 11.56 | 11.44 | 11.45 | 133,421 | -0.03(-0.26%) |
Jan 08, 2016 | 11.72 | 11.79 | 11.45 | 11.48 | 361,885 | -0.12(-1.07%) |
Jan 07, 2016 | 11.56 | 11.67 | 11.50 | 11.61 | 276,099 | -0.21(-1.79%) |
Jan 06, 2016 | 11.80 | 11.95 | 11.76 | 11.82 | 228,677 | -0.07(-0.56%) |
Jan 05, 2016 | 11.82 | 11.89 | 11.74 | 11.88 | 335,300 | +0.12(+0.99%) |
Jan 04, 2016 | 11.58 | 11.89 | 11.58 | 11.77 | 467,602 | -0.18(-1.53%) |
Dec 31, 2015 | 11.91 | 11.95 | 11.95 | 11.95 | 134,738 | -0.05(-0.42%) |
Dec 30, 2015 | 12.16 | 12.25 | 11.99 | 12.00 | 101,213 | -0.19(-1.57%) |
Dec 29, 2015 | 12.16 | 12.22 | 12.10 | 12.19 | 205,851 | +0.13(+1.07%) |
Dec 28, 2015 | 12.10 | 12.11 | 11.98 | 12.06 | 435,822 | -0.12(-1.01%) |
Dec 24, 2015 | 12.04 | 12.18 | 12.18 | 12.18 | 214,289 | +0.09(+0.73%) |
Dec 23, 2015 | 11.96 | 12.11 | 11.87 | 12.10 | 137,841 | +0.25(+2.07%) |
Dec 22, 2015 | 11.88 | 11.90 | 11.77 | 11.85 | 464,634 | -0.01(-0.10%) |
Dec 21, 2015 | 11.80 | 11.95 | 11.78 | 11.86 | 657,320 | +0.14(+1.20%) |
Dec 18, 2015 | 11.85 | 12.00 | 11.64 | 11.72 | 345,507 | -0.11(-0.97%) |
Dec 17, 2015 | 12.00 | 12.07 | 11.82 | 11.84 | 332,197 | -0.11(-0.94%) |
Dec 16, 2015 | 11.80 | 12.00 | 11.78 | 11.95 | 238,656 | +0.21(+1.76%) |
Dec 15, 2015 | 11.62 | 11.80 | 11.62 | 11.74 | 143,563 | +0.18(+1.57%) |
Dec 14, 2015 | 11.69 | 11.69 | 11.50 | 11.56 | 263,868 | -0.19(-1.59%) |
Dec 11, 2015 | 11.84 | 11.89 | 11.69 | 11.75 | 349,912 | -0.18(-1.53%) |
Dec 10, 2015 | 11.91 | 12.08 | 11.87 | 11.93 | 483,900 | +0.03(+0.25%) |
Dec 09, 2015 | 11.60 | 11.98 | 11.60 | 11.90 | 483,050 | +0.30(+2.58%) |
Dec 08, 2015 | 11.85 | 11.85 | 11.53 | 11.60 | 250,554 | -0.32(-2.67%) |
Dec 07, 2015 | 11.98 | 11.98 | 11.88 | 11.92 | 236,349 | -0.11(-0.90%) |
Dec 04, 2015 | 12.11 | 12.11 | 12.02 | 12.03 | 282,269 | -0.09(-0.73%) |
Dec 03, 2015 | 12.26 | 12.26 | 12.05 | 12.12 | 206,851 | -0.07(-0.58%) |
Dec 02, 2015 | 12.15 | 12.19 | 12.08 | 12.19 | 421,557 | +0.03(+0.26%) |
Dec 01, 2015 | 12.06 | 12.18 | 12.05 | 12.15 | 256,018 | +0.11(+0.92%) |
Nov 30, 2015 | 12.05 | 12.11 | 11.98 | 12.04 | 578,555 | +0.00(+0.03%) |
Nov 27, 2015 | 12.17 | 12.17 | 12.01 | 12.04 | 209,764 | -0.14(-1.17%) |
Nov 25, 2015 | 12.13 | 12.18 | 12.18 | 12.18 | 303,286 | +0.08(+0.70%) |
Nov 24, 2015 | 12.06 | 12.26 | 12.06 | 12.10 | 173,907 | -0.06(-0.50%) |
Nov 23, 2015 | 12.21 | 12.23 | 12.10 | 12.16 | 133,977 | -0.09(-0.77%) |
Nov 20, 2015 | 12.28 | 12.33 | 12.23 | 12.25 | 199,124 | -0.01(-0.11%) |
Nov 19, 2015 | 12.21 | 12.31 | 12.19 | 12.27 | 197,563 | +0.06(+0.48%) |
Nov 18, 2015 | 12.08 | 12.21 | 12.04 | 12.21 | 200,198 | +0.16(+1.32%) |
Nov 17, 2015 | 12.17 | 12.18 | 12.03 | 12.05 | 419,837 | -0.10(-0.83%) |
Nov 16, 2015 | 12.12 | 12.18 | 12.02 | 12.15 | 200,119 | -0.05(-0.44%) |
Nov 13, 2015 | 12.29 | 12.34 | 12.16 | 12.20 | 369,815 | -0.15(-1.20%) |
Nov 12, 2015 | 12.34 | 12.47 | 12.26 | 12.35 | 244,771 | -0.11(-0.90%) |
Nov 11, 2015 | 12.54 | 12.59 | 12.44 | 12.47 | 112,245 | -0.00(-0.03%) |
Nov 10, 2015 | 12.32 | 12.52 | 12.32 | 12.47 | 187,545 | +0.05(+0.37%) |
Nov 09, 2015 | 12.46 | 12.51 | 12.31 | 12.42 | 264,465 | -0.11(-0.85%) |
Nov 06, 2015 | 12.56 | 12.61 | 12.49 | 12.53 | 213,324 | -0.06(-0.45%) |
Nov 05, 2015 | 12.54 | 12.68 | 12.54 | 12.59 | 247,367 | -0.04(-0.29%) |
Nov 04, 2015 | 12.91 | 12.93 | 12.56 | 12.62 | 304,986 | -0.28(-2.14%) |
Nov 03, 2015 | 12.76 | 12.90 | 12.76 | 12.90 | 255,317 | +0.09(+0.68%) |