Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.460 | 9.510 | 9.460 | 9.510 | 47,546 | +0.19(+2.04%) |
Jan 28, 2016 | 9.280 | 9.320 | 9.270 | 9.320 | 20,235 | +0.04(+0.43%) |
Jan 27, 2016 | 9.280 | 9.280 | 9.280 | 9.280 | 336 | -0.11(-1.19%) |
Jan 26, 2016 | 9.392 | 9.392 | 9.392 | 9.392 | 910 | -0.02(-0.19%) |
Jan 25, 2016 | 9.430 | 9.510 | 9.360 | 9.410 | 1,474 | -0.10(-1.05%) |
Jan 22, 2016 | 9.490 | 9.670 | 9.490 | 9.510 | 1,859 | +0.08(+0.85%) |
Jan 21, 2016 | 9.190 | 9.470 | 9.190 | 9.430 | 3,326 | +0.25(+2.72%) |
Jan 20, 2016 | 9.340 | 9.340 | 9.180 | 9.180 | 1,079 | -0.30(-3.16%) |
Jan 19, 2016 | 9.760 | 9.760 | 9.480 | 9.480 | 4,412 | -0.28(-2.87%) |
Jan 15, 2016 | 9.760 | 9.760 | 9.760 | 0 | -0.37(-3.65%) | |
Jan 14, 2016 | 9.950 | 10.13 | 9.890 | 10.13 | 2,324 | -0.03(-0.30%) |
Jan 13, 2016 | 10.16 | 10.16 | 10.16 | 10.16 | 272 | -0.20(-1.96%) |
Jan 12, 2016 | 10.35 | 10.36 | 10.25 | 10.36 | 3,806 | +0.28(+2.81%) |
Jan 11, 2016 | 10.06 | 10.10 | 9.980 | 10.08 | 3,872 | -0.01(-0.13%) |
Jan 08, 2016 | 10.21 | 10.21 | 10.05 | 10.09 | 2,301 | -0.08(-0.76%) |
Jan 07, 2016 | 10.35 | 10.35 | 10.17 | 10.17 | 286 | -0.42(-3.97%) |
Jan 06, 2016 | 10.90 | 10.90 | 10.59 | 10.59 | 1,687 | -0.68(-6.03%) |
Jan 04, 2016 | 11.27 | 11.27 | 11.27 | 157 | -0.51(-4.35%) | |
Dec 31, 2015 | 11.78 | 11.78 | 11.78 | 0 | +0.13(+1.13%) | |
Dec 30, 2015 | 11.65 | 11.65 | 11.65 | 11.65 | 193 | -0.28(-2.35%) |
Dec 29, 2015 | 11.91 | 11.93 | 11.91 | 11.93 | 732 | +0.18(+1.53%) |
Dec 28, 2015 | 11.65 | 11.75 | 11.65 | 11.75 | 1,371 | -0.09(-0.76%) |
Dec 24, 2015 | 11.84 | 11.84 | 11.84 | 0 | -0.14(-1.17%) | |
Dec 23, 2015 | 11.84 | 11.98 | 11.84 | 11.98 | 6,677 | +0.36(+3.10%) |
Dec 22, 2015 | 11.62 | 11.68 | 11.62 | 11.62 | 1,249 | +0.11(+0.96%) |
Dec 21, 2015 | 11.51 | 11.51 | 11.51 | 11.51 | 417 | -0.10(-0.90%) |
Dec 18, 2015 | 11.43 | 11.61 | 11.42 | 11.61 | 996 | +0.15(+1.34%) |
Dec 17, 2015 | 11.57 | 11.57 | 11.46 | 11.46 | 5,065 | +0.02(+0.17%) |
Dec 15, 2015 | 11.44 | 11.44 | 11.44 | 87 | +0.49(+4.47%) | |
Dec 14, 2015 | 11.22 | 11.22 | 10.95 | 10.95 | 4,450 | -0.01(-0.09%) |
Dec 11, 2015 | 10.97 | 11.14 | 10.96 | 10.96 | 1,238 | -0.36(-3.18%) |
Dec 10, 2015 | 11.15 | 11.32 | 11.15 | 11.32 | 911 | +0.02(+0.18%) |
Dec 09, 2015 | 11.51 | 11.51 | 11.30 | 11.30 | 3,677 | +0.04(+0.36%) |
Dec 08, 2015 | 11.41 | 11.41 | 11.26 | 11.26 | 1,573 | -0.22(-1.92%) |
Dec 07, 2015 | 11.48 | 11.58 | 11.48 | 11.48 | 982 | -0.14(-1.20%) |
Dec 04, 2015 | 11.63 | 11.63 | 11.62 | 11.62 | 700 | -0.06(-0.51%) |
Dec 03, 2015 | 11.68 | 11.68 | 11.62 | 11.68 | 2,587 | -0.23(-1.93%) |
Dec 02, 2015 | 11.92 | 11.98 | 11.91 | 11.91 | 1,547 | -0.13(-1.08%) |
Dec 01, 2015 | 12.04 | 12.04 | 12.04 | 12.04 | 1,828 | +0.24(+2.03%) |
Nov 30, 2015 | 11.78 | 11.80 | 11.73 | 11.80 | 2,221 | -0.80(-6.35%) |
Nov 25, 2015 | 12.60 | 12.60 | 12.60 | 100 | -0.22(-1.75%) | |
Nov 24, 2015 | 12.82 | 12.82 | 12.82 | 12.82 | 100 | -0.06(-0.47%) |
Nov 23, 2015 | 12.82 | 12.88 | 12.82 | 12.88 | 1,992 | -0.02(-0.12%) |
Nov 20, 2015 | 12.95 | 12.95 | 12.90 | 12.90 | 1,047 | +0.13(+1.02%) |
Nov 18, 2015 | 12.77 | 12.77 | 12.77 | 8 | -0.18(-1.39%) | |
Nov 17, 2015 | 12.99 | 12.99 | 12.93 | 12.95 | 2,487 | +0.00(+0.00%) |
Nov 16, 2015 | 12.82 | 12.95 | 12.82 | 12.95 | 302 | +0.00(+0.00%) |
Nov 13, 2015 | 12.95 | 12.95 | 12.75 | 12.95 | 1,436 | -0.10(-0.77%) |
Nov 12, 2015 | 13.05 | 13.05 | 13.05 | 13.05 | 3,010 | -0.27(-2.03%) |
Nov 10, 2015 | 13.32 | 13.32 | 13.32 | 47 | -0.36(-2.63%) | |
Nov 09, 2015 | 13.66 | 13.68 | 13.66 | 13.68 | 502 | +0.17(+1.26%) |
Nov 06, 2015 | 13.49 | 13.51 | 13.49 | 13.51 | 875 | +0.06(+0.45%) |
Nov 03, 2015 | 13.45 | 13.45 | 13.45 | 140 | -0.01(-0.07%) |