Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.650 | 9.760 | 9.630 | 9.690 | 175,731 | +0.27(+2.87%) |
Jan 28, 2016 | 9.570 | 9.570 | 9.340 | 9.420 | 60,119 | -0.06(-0.63%) |
Jan 27, 2016 | 9.470 | 9.580 | 9.380 | 9.480 | 45,720 | -0.12(-1.25%) |
Jan 26, 2016 | 9.520 | 9.640 | 9.520 | 9.600 | 65,798 | +0.09(+1.00%) |
Jan 25, 2016 | 9.530 | 9.682 | 9.500 | 9.505 | 72,477 | -0.28(-2.91%) |
Jan 22, 2016 | 9.740 | 9.790 | 9.690 | 9.790 | 78,079 | +0.26(+2.78%) |
Jan 21, 2016 | 9.500 | 9.610 | 9.430 | 9.525 | 147,212 | +0.06(+0.66%) |
Jan 20, 2016 | 9.470 | 9.535 | 9.300 | 9.463 | 70,555 | -0.13(-1.32%) |
Jan 19, 2016 | 9.610 | 9.700 | 9.530 | 9.590 | 101,759 | +0.07(+0.74%) |
Jan 15, 2016 | 9.520 | 9.520 | 9.520 | 0 | -0.44(-4.42%) | |
Jan 14, 2016 | 9.860 | 10.01 | 9.830 | 9.960 | 87,454 | +0.13(+1.32%) |
Jan 13, 2016 | 10.01 | 10.09 | 9.810 | 9.830 | 63,113 | -0.29(-2.87%) |
Jan 12, 2016 | 10.02 | 10.19 | 10.02 | 10.12 | 75,175 | +0.03(+0.30%) |
Jan 11, 2016 | 10.09 | 10.11 | 10.00 | 10.09 | 59,388 | -0.03(-0.30%) |
Jan 08, 2016 | 10.35 | 10.35 | 10.11 | 10.12 | 62,453 | -0.21(-2.03%) |
Jan 07, 2016 | 10.19 | 10.50 | 10.19 | 10.33 | 93,262 | -0.23(-2.18%) |
Jan 06, 2016 | 10.61 | 10.62 | 10.52 | 10.56 | 35,053 | -0.20(-1.81%) |
Jan 05, 2016 | 10.77 | 10.78 | 10.70 | 10.76 | 34,600 | +0.06(+0.51%) |
Jan 04, 2016 | 10.83 | 10.83 | 10.60 | 10.70 | 78,103 | -0.39(-3.52%) |
Dec 31, 2015 | 11.09 | 11.09 | 11.09 | 0 | -0.03(-0.27%) | |
Dec 30, 2015 | 11.04 | 11.18 | 11.04 | 11.12 | 24,584 | -0.22(-1.94%) |
Dec 29, 2015 | 11.30 | 11.35 | 11.29 | 11.34 | 36,214 | +0.11(+0.98%) |
Dec 28, 2015 | 11.08 | 11.23 | 11.08 | 11.23 | 49,007 | -0.06(-0.53%) |
Dec 24, 2015 | 11.29 | 11.29 | 11.29 | 0 | -0.08(-0.70%) | |
Dec 23, 2015 | 11.30 | 11.37 | 11.28 | 11.37 | 93,558 | +0.21(+1.88%) |
Dec 22, 2015 | 11.12 | 11.16 | 11.07 | 11.16 | 58,121 | +0.03(+0.27%) |
Dec 21, 2015 | 11.15 | 11.15 | 11.07 | 11.13 | 106,143 | +0.06(+0.54%) |
Dec 18, 2015 | 11.13 | 11.15 | 10.98 | 11.07 | 63,238 | +0.07(+0.64%) |
Dec 17, 2015 | 11.11 | 11.13 | 10.96 | 11.00 | 89,436 | +0.03(+0.27%) |
Dec 16, 2015 | 10.91 | 11.00 | 10.83 | 10.97 | 76,809 | +0.17(+1.57%) |
Dec 15, 2015 | 10.82 | 10.85 | 10.80 | 10.80 | 106,601 | +0.10(+0.93%) |
Dec 14, 2015 | 10.69 | 10.70 | 10.60 | 10.70 | 64,442 | +0.22(+2.10%) |
Dec 11, 2015 | 10.56 | 10.59 | 10.48 | 10.48 | 59,598 | -0.16(-1.50%) |
Dec 10, 2015 | 10.62 | 10.68 | 10.59 | 10.64 | 49,236 | -0.05(-0.51%) |
Dec 09, 2015 | 10.70 | 10.87 | 10.65 | 10.70 | 39,635 | -0.17(-1.61%) |
Dec 08, 2015 | 10.83 | 10.93 | 10.80 | 10.87 | 34,708 | -0.13(-1.18%) |
Dec 07, 2015 | 11.04 | 11.06 | 10.99 | 11.00 | 60,349 | -0.24(-2.14%) |
Dec 04, 2015 | 11.17 | 11.24 | 11.17 | 11.24 | 32,488 | +0.09(+0.81%) |
Dec 03, 2015 | 11.21 | 11.21 | 11.08 | 11.15 | 55,505 | -0.05(-0.45%) |
Dec 02, 2015 | 11.22 | 11.32 | 11.16 | 11.20 | 23,469 | -0.09(-0.75%) |
Dec 01, 2015 | 11.25 | 11.31 | 11.23 | 11.29 | 30,005 | +0.14(+1.30%) |
Nov 30, 2015 | 11.12 | 11.19 | 11.06 | 11.14 | 49,466 | +0.04(+0.36%) |
Nov 27, 2015 | 11.02 | 11.15 | 11.02 | 11.10 | 12,324 | -0.15(-1.33%) |
Nov 25, 2015 | 11.25 | 11.25 | 11.25 | 0 | -0.04(-0.35%) | |
Nov 24, 2015 | 11.20 | 11.29 | 11.15 | 11.29 | 35,590 | -0.07(-0.62%) |
Nov 23, 2015 | 11.40 | 11.36 | 28,569 | -0.05(-0.44%) | ||
Nov 20, 2015 | 11.47 | 11.47 | 11.39 | 11.41 | 13,914 | +0.08(+0.71%) |
Nov 19, 2015 | 11.28 | 11.35 | 11.28 | 11.33 | 28,370 | +0.13(+1.16%) |
Nov 18, 2015 | 11.19 | 11.20 | 11.12 | 11.20 | 21,275 | +0.01(+0.13%) |
Nov 17, 2015 | 11.16 | 11.23 | 11.15 | 11.19 | 30,681 | -0.00(-0.04%) |
Nov 16, 2015 | 11.11 | 11.22 | 11.02 | 11.19 | 17,824 | +0.21(+1.87%) |
Nov 13, 2015 | 11.12 | 11.12 | 10.91 | 10.98 | 55,434 | -0.15(-1.30%) |
Nov 12, 2015 | 11.21 | 11.24 | 11.13 | 11.13 | 38,161 | -0.10(-0.89%) |
Nov 11, 2015 | 11.27 | 11.27 | 11.19 | 11.23 | 27,328 | -0.00(-0.04%) |
Nov 10, 2015 | 11.19 | 11.33 | 11.19 | 11.23 | 22,138 | -0.13(-1.19%) |
Nov 09, 2015 | 11.39 | 11.48 | 11.34 | 11.37 | 49,135 | -0.12(-1.04%) |
Nov 06, 2015 | 11.42 | 11.53 | 11.39 | 11.49 | 22,188 | -0.22(-1.88%) |
Nov 05, 2015 | 11.66 | 11.71 | 11.63 | 11.71 | 25,562 | +0.09(+0.77%) |
Nov 04, 2015 | 11.65 | 11.68 | 11.56 | 11.62 | 25,438 | +0.04(+0.35%) |
Nov 03, 2015 | 11.50 | 11.58 | 11.40 | 11.58 | 21,730 | -0.05(-0.43%) |