Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.61 | 12.20 | 11.61 | 12.20 | 135,588 | +0.50(+4.24%) |
Jan 28, 2016 | 11.71 | 11.96 | 11.51 | 11.71 | 117,874 | +0.10(+0.85%) |
Jan 27, 2016 | 11.51 | 12.01 | 11.51 | 11.61 | 123,488 | +0.00(+0.00%) |
Jan 26, 2016 | 10.81 | 11.81 | 10.81 | 11.61 | 166,458 | +0.69(+6.36%) |
Jan 25, 2016 | 10.91 | 11.21 | 10.72 | 10.91 | 74,924 | +0.10(+0.92%) |
Jan 22, 2016 | 10.72 | 11.01 | 10.52 | 10.81 | 74,513 | +0.20(+1.87%) |
Jan 21, 2016 | 9.921 | 10.62 | 9.723 | 10.62 | 68,752 | +0.60(+5.94%) |
Jan 20, 2016 | 9.723 | 10.22 | 9.573 | 10.02 | 127,494 | +0.00(+0.00%) |
Jan 19, 2016 | 10.42 | 10.52 | 9.921 | 10.02 | 126,562 | -0.50(-4.72%) |
Jan 15, 2016 | 10.81 | 10.52 | 10.52 | 10.52 | 98,029 | +0.10(+0.95%) |
Jan 14, 2016 | 11.01 | 11.01 | 10.32 | 10.42 | 89,196 | -0.20(-1.87%) |
Jan 13, 2016 | 10.52 | 10.81 | 10.42 | 10.62 | 77,489 | +0.10(+0.94%) |
Jan 12, 2016 | 11.01 | 11.01 | 10.22 | 10.52 | 111,799 | -0.50(-4.50%) |
Jan 11, 2016 | 10.91 | 11.31 | 10.72 | 11.01 | 125,057 | +0.10(+0.91%) |
Jan 08, 2016 | 11.61 | 12.01 | 10.62 | 10.91 | 220,397 | -0.79(-6.78%) |
Jan 07, 2016 | 12.10 | 12.30 | 11.61 | 11.71 | 158,373 | -0.10(-0.84%) |
Jan 06, 2016 | 11.61 | 12.30 | 11.51 | 11.81 | 173,279 | +0.30(+2.59%) |
Jan 05, 2016 | 11.11 | 11.51 | 10.91 | 11.51 | 125,900 | +0.60(+5.45%) |
Jan 04, 2016 | 10.81 | 11.41 | 10.62 | 10.91 | 111,018 | +0.40(+3.77%) |
Dec 31, 2015 | 10.81 | 10.52 | 10.52 | 10.52 | 114,781 | -0.40(-3.64%) |
Dec 30, 2015 | 11.31 | 11.31 | 10.72 | 10.91 | 91,421 | -0.60(-5.17%) |
Dec 29, 2015 | 11.41 | 11.71 | 11.41 | 11.51 | 122,976 | +0.10(+0.87%) |
Dec 28, 2015 | 11.11 | 11.51 | 11.11 | 11.41 | 157,759 | +0.30(+2.68%) |
Dec 24, 2015 | 10.72 | 11.11 | 11.11 | 11.11 | 68,568 | +0.40(+3.70%) |
Dec 23, 2015 | 10.22 | 10.72 | 10.22 | 10.72 | 91,726 | +0.40(+3.85%) |
Dec 22, 2015 | 10.42 | 10.62 | 10.22 | 10.32 | 68,382 | +0.00(+0.00%) |
Dec 21, 2015 | 10.12 | 10.42 | 10.02 | 10.32 | 121,049 | +0.79(+8.33%) |
Dec 18, 2015 | 9.425 | 10.32 | 9.227 | 9.525 | 199,492 | +0.30(+3.23%) |
Dec 17, 2015 | 9.690 | 9.763 | 9.202 | 9.227 | 91,004 | -0.45(-4.62%) |
Dec 16, 2015 | 9.723 | 9.921 | 9.455 | 9.673 | 106,213 | +0.15(+1.56%) |
Dec 15, 2015 | 9.624 | 9.807 | 9.376 | 9.525 | 109,284 | +0.00(+0.00%) |
Dec 14, 2015 | 9.371 | 9.624 | 9.326 | 9.525 | 90,350 | +0.10(+1.05%) |
Dec 11, 2015 | 9.326 | 9.664 | 9.184 | 9.425 | 105,606 | +0.10(+1.06%) |
Dec 10, 2015 | 9.425 | 9.624 | 9.227 | 9.326 | 99,381 | -0.19(-2.00%) |
Dec 09, 2015 | 9.042 | 9.517 | 8.841 | 9.517 | 114,505 | +0.39(+4.26%) |
Dec 08, 2015 | 9.128 | 9.227 | 8.731 | 9.128 | 73,129 | -0.10(-1.08%) |
Dec 07, 2015 | 9.445 | 9.505 | 8.731 | 9.227 | 99,666 | -0.20(-2.11%) |
Dec 04, 2015 | 8.929 | 9.439 | 8.929 | 9.425 | 126,305 | +0.30(+3.26%) |
Dec 03, 2015 | 9.034 | 9.128 | 8.861 | 9.128 | 63,459 | +0.10(+1.10%) |
Dec 02, 2015 | 8.731 | 9.029 | 8.632 | 9.029 | 58,183 | +0.00(+0.00%) |
Dec 01, 2015 | 8.642 | 9.040 | 8.642 | 9.029 | 71,818 | +0.20(+2.25%) |
Nov 30, 2015 | 8.552 | 8.830 | 8.548 | 8.830 | 68,084 | +0.20(+2.30%) |
Nov 27, 2015 | 8.532 | 8.780 | 8.334 | 8.632 | 29,824 | -0.25(-2.79%) |
Nov 25, 2015 | 8.552 | 8.880 | 8.880 | 8.880 | 52,099 | +0.19(+2.24%) |
Nov 24, 2015 | 8.433 | 8.830 | 8.370 | 8.685 | 88,274 | +0.35(+4.21%) |
Nov 23, 2015 | 8.423 | 8.527 | 8.235 | 8.334 | 45,887 | +0.00(+0.00%) |
Nov 20, 2015 | 8.433 | 8.731 | 8.137 | 8.334 | 49,756 | -0.35(-4.00%) |
Nov 19, 2015 | 8.552 | 8.820 | 8.384 | 8.681 | 69,387 | +0.24(+2.82%) |
Nov 18, 2015 | 8.402 | 8.483 | 8.062 | 8.443 | 89,238 | +0.01(+0.12%) |
Nov 17, 2015 | 8.483 | 8.630 | 8.046 | 8.433 | 86,345 | -0.20(-2.30%) |
Nov 16, 2015 | 8.830 | 8.908 | 8.362 | 8.632 | 46,527 | +0.00(+0.00%) |
Nov 13, 2015 | 8.235 | 8.756 | 8.147 | 8.632 | 91,130 | +0.25(+2.96%) |
Nov 12, 2015 | 8.334 | 8.597 | 8.056 | 8.384 | 60,094 | -0.05(-0.59%) |
Nov 11, 2015 | 7.987 | 8.488 | 7.987 | 8.433 | 59,954 | +0.25(+3.03%) |
Nov 10, 2015 | 8.334 | 8.423 | 7.967 | 8.185 | 53,225 | -0.05(-0.60%) |
Nov 09, 2015 | 8.249 | 8.471 | 7.960 | 8.235 | 101,713 | +0.10(+1.22%) |
Nov 06, 2015 | 8.136 | 8.136 | 7.838 | 8.136 | 78,691 | -0.18(-2.22%) |
Nov 05, 2015 | 8.661 | 8.661 | 8.101 | 8.320 | 117,625 | -0.11(-1.34%) |
Nov 04, 2015 | 8.780 | 8.836 | 8.433 | 8.433 | 89,587 | -0.20(-2.30%) |
Nov 03, 2015 | 8.731 | 8.979 | 8.571 | 8.632 | 83,027 | -0.40(-4.40%) |