Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.659 | 9.822 | 9.607 | 9.803 | 54,527 | +0.23(+2.38%) |
Jan 28, 2016 | 9.545 | 9.619 | 9.545 | 9.574 | 61,693 | +0.06(+0.63%) |
Jan 27, 2016 | 9.609 | 9.679 | 9.510 | 9.515 | 120,701 | -0.13(-1.39%) |
Jan 26, 2016 | 9.515 | 9.679 | 9.500 | 9.649 | 77,230 | +0.12(+1.30%) |
Jan 25, 2016 | 9.619 | 9.624 | 9.505 | 9.525 | 76,049 | -0.08(-0.88%) |
Jan 22, 2016 | 9.356 | 9.609 | 9.297 | 9.609 | 88,860 | +0.44(+4.76%) |
Jan 21, 2016 | 8.999 | 9.192 | 8.890 | 9.173 | 130,992 | +0.17(+1.93%) |
Jan 20, 2016 | 9.227 | 9.227 | 8.776 | 8.999 | 231,823 | -0.32(-3.46%) |
Jan 19, 2016 | 9.644 | 9.644 | 9.321 | 9.321 | 133,536 | -0.19(-2.03%) |
Jan 15, 2016 | 9.679 | 9.515 | 9.515 | 9.515 | 123,769 | -0.36(-3.62%) |
Jan 14, 2016 | 9.847 | 9.915 | 9.698 | 9.872 | 117,048 | +0.04(+0.44%) |
Jan 13, 2016 | 10.10 | 10.11 | 9.803 | 9.828 | 155,856 | -0.20(-2.02%) |
Jan 12, 2016 | 9.996 | 10.08 | 9.882 | 10.03 | 184,622 | +0.07(+0.75%) |
Jan 11, 2016 | 10.14 | 10.18 | 9.877 | 9.956 | 100,081 | -0.12(-1.22%) |
Jan 08, 2016 | 10.23 | 10.23 | 10.08 | 10.08 | 124,315 | -0.08(-0.74%) |
Jan 07, 2016 | 10.24 | 10.25 | 10.12 | 10.15 | 141,248 | -0.13(-1.30%) |
Jan 06, 2016 | 10.21 | 10.30 | 10.19 | 10.29 | 91,573 | -0.03(-0.29%) |
Jan 05, 2016 | 10.34 | 10.40 | 10.31 | 10.32 | 166,201 | +0.01(+0.10%) |
Jan 04, 2016 | 10.42 | 10.42 | 10.24 | 10.31 | 212,313 | -0.27(-2.53%) |
Dec 31, 2015 | 10.63 | 10.58 | 10.58 | 10.58 | 145,741 | -0.12(-1.11%) |
Dec 30, 2015 | 10.73 | 10.75 | 10.65 | 10.70 | 98,662 | -0.05(-0.46%) |
Dec 29, 2015 | 10.71 | 10.77 | 10.67 | 10.75 | 106,409 | +0.12(+1.12%) |
Dec 28, 2015 | 10.75 | 10.75 | 10.59 | 10.63 | 113,958 | -0.12(-1.10%) |
Dec 24, 2015 | 10.70 | 10.74 | 10.74 | 10.74 | 67,486 | +0.06(+0.55%) |
Dec 23, 2015 | 10.59 | 10.69 | 10.59 | 10.69 | 79,552 | +0.12(+1.12%) |
Dec 22, 2015 | 10.54 | 10.57 | 10.47 | 10.57 | 76,892 | +0.07(+0.66%) |
Dec 21, 2015 | 10.62 | 10.62 | 10.42 | 10.50 | 112,521 | -0.07(-0.65%) |
Dec 18, 2015 | 10.57 | 10.59 | 10.56 | 10.57 | 106,159 | -0.05(-0.46%) |
Dec 17, 2015 | 10.66 | 10.68 | 10.59 | 10.62 | 102,258 | -0.02(-0.18%) |
Dec 16, 2015 | 10.55 | 10.66 | 10.51 | 10.64 | 104,855 | +0.18(+1.73%) |
Dec 15, 2015 | 10.48 | 10.59 | 10.43 | 10.45 | 184,909 | +0.02(+0.16%) |
Dec 14, 2015 | 10.63 | 10.70 | 10.44 | 10.44 | 80,758 | -0.17(-1.63%) |
Dec 11, 2015 | 10.76 | 10.78 | 10.61 | 10.61 | 124,992 | -0.21(-1.98%) |
Dec 10, 2015 | 10.82 | 10.85 | 10.78 | 10.83 | 94,522 | +0.03(+0.32%) |
Dec 09, 2015 | 10.85 | 10.92 | 10.74 | 10.79 | 92,155 | -0.04(-0.36%) |
Dec 08, 2015 | 10.74 | 10.86 | 10.74 | 10.83 | 109,984 | -0.06(-0.58%) |
Dec 07, 2015 | 10.93 | 10.97 | 10.83 | 10.89 | 132,861 | -0.06(-0.58%) |
Dec 04, 2015 | 10.78 | 11.00 | 10.78 | 10.96 | 218,849 | +0.18(+1.63%) |
Dec 03, 2015 | 10.91 | 10.91 | 10.76 | 10.78 | 33,819 | -0.11(-1.03%) |
Dec 02, 2015 | 10.91 | 10.93 | 10.89 | 10.89 | 27,837 | -0.02(-0.22%) |
Dec 01, 2015 | 10.93 | 10.93 | 10.88 | 10.92 | 102,525 | +0.04(+0.40%) |
Nov 30, 2015 | 10.93 | 10.95 | 10.86 | 10.87 | 48,782 | -0.04(-0.40%) |
Nov 27, 2015 | 10.92 | 10.93 | 10.89 | 10.92 | 33,903 | +0.02(+0.18%) |
Nov 25, 2015 | 10.93 | 10.90 | 10.90 | 10.90 | 44,479 | -0.03(-0.27%) |
Nov 24, 2015 | 10.82 | 10.97 | 10.82 | 10.93 | 104,833 | +0.04(+0.36%) |
Nov 23, 2015 | 10.92 | 10.95 | 10.85 | 10.89 | 48,048 | -0.02(-0.19%) |
Nov 20, 2015 | 10.88 | 10.96 | 10.88 | 10.91 | 57,914 | +0.05(+0.50%) |
Nov 19, 2015 | 10.87 | 10.87 | 10.83 | 10.86 | 53,550 | +0.02(+0.23%) |
Nov 18, 2015 | 10.67 | 10.84 | 10.66 | 10.83 | 122,344 | +0.22(+2.05%) |
Nov 17, 2015 | 10.62 | 10.67 | 10.59 | 10.61 | 75,214 | +0.02(+0.18%) |
Nov 16, 2015 | 10.39 | 10.59 | 10.38 | 10.59 | 108,377 | +0.17(+1.67%) |
Nov 13, 2015 | 10.55 | 10.55 | 10.42 | 10.42 | 69,622 | -0.16(-1.51%) |
Nov 12, 2015 | 10.72 | 10.72 | 10.57 | 10.58 | 122,083 | -0.22(-2.02%) |
Nov 11, 2015 | 10.90 | 10.90 | 10.79 | 10.80 | 62,477 | -0.07(-0.62%) |
Nov 10, 2015 | 10.86 | 10.86 | 10.79 | 10.86 | 64,022 | +0.00(+0.00%) |
Nov 09, 2015 | 10.91 | 10.92 | 10.79 | 10.86 | 118,593 | -0.07(-0.62%) |
Nov 06, 2015 | 10.89 | 10.98 | 10.84 | 10.93 | 79,915 | -0.00(-0.04%) |
Nov 05, 2015 | 10.96 | 10.97 | 10.90 | 10.94 | 44,102 | -0.00(-0.04%) |
Nov 04, 2015 | 11.05 | 11.05 | 10.93 | 10.94 | 74,303 | -0.10(-0.88%) |
Nov 03, 2015 | 10.94 | 11.04 | 10.94 | 11.04 | 47,311 | +0.05(+0.44%) |