Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.700 | 10.08 | 9.620 | 10.04 | 196,233 | +0.35(+3.61%) |
Jan 28, 2016 | 9.700 | 9.700 | 9.460 | 9.690 | 70,168 | +0.04(+0.41%) |
Jan 27, 2016 | 9.700 | 9.890 | 9.360 | 9.650 | 78,123 | -0.07(-0.72%) |
Jan 26, 2016 | 9.730 | 9.963 | 9.700 | 9.720 | 56,908 | +0.07(+0.73%) |
Jan 25, 2016 | 9.570 | 9.800 | 9.470 | 9.650 | 34,487 | +0.04(+0.42%) |
Jan 22, 2016 | 9.640 | 9.790 | 9.430 | 9.610 | 76,679 | +0.13(+1.37%) |
Jan 21, 2016 | 9.780 | 9.890 | 9.400 | 9.480 | 50,934 | -0.30(-3.07%) |
Jan 20, 2016 | 9.500 | 10.00 | 9.340 | 9.780 | 64,764 | +0.17(+1.77%) |
Jan 19, 2016 | 9.520 | 9.750 | 9.440 | 9.610 | 46,787 | +0.18(+1.91%) |
Jan 15, 2016 | 9.320 | 9.430 | 9.430 | 9.430 | 56,000 | -0.18(-1.87%) |
Jan 14, 2016 | 9.450 | 9.830 | 9.260 | 9.610 | 45,301 | +0.24(+2.56%) |
Jan 13, 2016 | 9.680 | 9.880 | 9.310 | 9.370 | 71,766 | -0.29(-3.00%) |
Jan 12, 2016 | 9.700 | 9.960 | 9.410 | 9.660 | 72,197 | +0.07(+0.73%) |
Jan 11, 2016 | 9.590 | 9.710 | 9.370 | 9.590 | 44,838 | +0.02(+0.21%) |
Jan 08, 2016 | 9.990 | 10.20 | 9.500 | 9.570 | 95,314 | -0.46(-4.59%) |
Jan 07, 2016 | 10.35 | 10.84 | 10.01 | 10.03 | 70,950 | -0.53(-5.02%) |
Jan 06, 2016 | 10.64 | 10.77 | 10.49 | 10.56 | 61,487 | -0.22(-2.04%) |
Jan 05, 2016 | 10.99 | 11.21 | 10.56 | 10.78 | 67,616 | +0.00(+0.00%) |
Jan 04, 2016 | 10.79 | 10.94 | 10.64 | 10.78 | 94,985 | -0.21(-1.91%) |
Dec 31, 2015 | 11.55 | 10.99 | 10.99 | 10.99 | 47,600 | -0.56(-4.85%) |
Dec 30, 2015 | 11.58 | 11.96 | 11.41 | 11.55 | 33,827 | -0.11(-0.94%) |
Dec 29, 2015 | 11.63 | 11.80 | 11.45 | 11.66 | 34,014 | +0.11(+0.95%) |
Dec 28, 2015 | 11.83 | 11.87 | 11.32 | 11.55 | 34,166 | -0.35(-2.94%) |
Dec 24, 2015 | 11.39 | 11.90 | 11.90 | 11.90 | 36,000 | +0.47(+4.11%) |
Dec 23, 2015 | 11.62 | 11.71 | 11.35 | 11.43 | 62,447 | +0.01(+0.09%) |
Dec 22, 2015 | 11.71 | 11.71 | 11.28 | 11.42 | 57,037 | -0.32(-2.73%) |
Dec 21, 2015 | 12.03 | 12.03 | 11.35 | 11.74 | 78,866 | -0.01(-0.09%) |
Dec 18, 2015 | 12.36 | 12.37 | 11.53 | 11.75 | 200,012 | -0.69(-5.55%) |
Dec 17, 2015 | 11.69 | 12.49 | 11.27 | 12.44 | 483,002 | +0.76(+6.51%) |
Dec 16, 2015 | 10.92 | 11.71 | 10.80 | 11.68 | 90,938 | +0.76(+6.96%) |
Dec 15, 2015 | 10.81 | 11.33 | 10.81 | 10.92 | 82,784 | +0.15(+1.39%) |
Dec 14, 2015 | 10.73 | 10.90 | 10.40 | 10.77 | 95,747 | +0.04(+0.37%) |
Dec 11, 2015 | 10.29 | 11.08 | 10.29 | 10.73 | 79,069 | +0.20(+1.90%) |
Dec 10, 2015 | 10.60 | 10.60 | 10.47 | 10.53 | 60,824 | -0.04(-0.38%) |
Dec 09, 2015 | 10.83 | 11.07 | 10.54 | 10.57 | 39,526 | -0.33(-3.03%) |
Dec 08, 2015 | 10.88 | 11.14 | 10.83 | 10.90 | 59,280 | -0.08(-0.73%) |
Dec 07, 2015 | 11.09 | 11.26 | 10.72 | 10.98 | 89,513 | -0.19(-1.70%) |
Dec 04, 2015 | 10.89 | 11.39 | 10.81 | 11.17 | 83,157 | +0.27(+2.48%) |
Dec 03, 2015 | 11.30 | 11.60 | 10.86 | 10.90 | 52,099 | -0.34(-3.02%) |
Dec 02, 2015 | 11.44 | 11.58 | 11.20 | 11.24 | 36,033 | -0.16(-1.40%) |
Dec 01, 2015 | 11.60 | 11.79 | 11.40 | 11.40 | 46,526 | -0.06(-0.52%) |
Nov 30, 2015 | 11.73 | 11.76 | 11.43 | 11.46 | 64,543 | -0.19(-1.63%) |
Nov 27, 2015 | 11.08 | 11.74 | 11.05 | 11.65 | 23,966 | +0.59(+5.33%) |
Nov 25, 2015 | 11.03 | 11.06 | 11.06 | 11.06 | 65,700 | +0.07(+0.64%) |
Nov 24, 2015 | 10.63 | 11.00 | 10.63 | 10.99 | 52,092 | +0.27(+2.52%) |
Nov 23, 2015 | 10.62 | 11.00 | 10.56 | 10.72 | 47,608 | +0.16(+1.52%) |
Nov 20, 2015 | 10.58 | 10.75 | 10.43 | 10.56 | 58,006 | +0.05(+0.48%) |
Nov 19, 2015 | 10.69 | 11.07 | 10.46 | 10.51 | 45,669 | -0.25(-2.32%) |
Nov 18, 2015 | 10.54 | 10.85 | 10.38 | 10.76 | 44,173 | +0.26(+2.48%) |
Nov 17, 2015 | 10.88 | 10.93 | 10.34 | 10.50 | 69,938 | -0.28(-2.60%) |
Nov 16, 2015 | 10.72 | 10.92 | 10.56 | 10.78 | 46,046 | +0.00(+0.00%) |
Nov 13, 2015 | 10.61 | 10.85 | 10.40 | 10.78 | 39,638 | +0.05(+0.47%) |
Nov 12, 2015 | 11.02 | 11.12 | 10.63 | 10.73 | 48,490 | -0.41(-3.68%) |
Nov 11, 2015 | 10.89 | 11.31 | 10.83 | 11.14 | 64,718 | +0.20(+1.83%) |
Nov 10, 2015 | 10.75 | 11.16 | 10.64 | 10.94 | 52,664 | +0.21(+1.96%) |
Nov 09, 2015 | 11.79 | 11.84 | 10.65 | 10.73 | 39,679 | -1.08(-9.14%) |
Nov 06, 2015 | 12.17 | 12.18 | 11.43 | 11.81 | 48,159 | -0.47(-3.83%) |
Nov 05, 2015 | 12.17 | 12.31 | 11.80 | 12.28 | 41,756 | +0.14(+1.15%) |
Nov 04, 2015 | 11.95 | 12.28 | 11.79 | 12.14 | 56,563 | +0.28(+2.36%) |
Nov 03, 2015 | 12.00 | 12.21 | 11.82 | 11.86 | 74,342 | +0.08(+0.68%) |