Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.490 | 9.830 | 9.440 | 9.830 | 124,249 | +0.30(+3.15%) |
Jan 28, 2016 | 9.490 | 9.630 | 9.450 | 9.530 | 47,141 | +0.02(+0.21%) |
Jan 27, 2016 | 9.470 | 9.616 | 9.370 | 9.510 | 56,906 | -0.03(-0.31%) |
Jan 26, 2016 | 9.470 | 9.741 | 9.470 | 9.540 | 153,623 | +0.04(+0.42%) |
Jan 25, 2016 | 9.680 | 9.750 | 9.500 | 9.500 | 43,512 | -0.24(-2.46%) |
Jan 22, 2016 | 9.560 | 9.740 | 9.480 | 9.740 | 60,551 | +0.28(+2.96%) |
Jan 21, 2016 | 9.350 | 9.590 | 9.240 | 9.460 | 134,858 | +0.12(+1.28%) |
Jan 20, 2016 | 9.180 | 9.460 | 9.051 | 9.340 | 138,476 | +0.02(+0.21%) |
Jan 19, 2016 | 9.720 | 9.790 | 9.220 | 9.320 | 104,632 | -0.29(-3.02%) |
Jan 15, 2016 | 9.330 | 9.610 | 9.610 | 9.610 | 73,700 | +0.01(+0.10%) |
Jan 14, 2016 | 9.500 | 9.740 | 9.470 | 9.600 | 66,491 | +0.13(+1.37%) |
Jan 13, 2016 | 9.920 | 9.940 | 9.400 | 9.470 | 124,294 | -0.45(-4.54%) |
Jan 12, 2016 | 9.990 | 10.15 | 9.680 | 9.920 | 71,811 | +0.03(+0.30%) |
Jan 11, 2016 | 9.900 | 10.14 | 9.740 | 9.890 | 45,706 | +0.03(+0.30%) |
Jan 08, 2016 | 10.06 | 10.18 | 9.780 | 9.860 | 109,068 | -0.16(-1.60%) |
Jan 07, 2016 | 10.13 | 10.27 | 10.02 | 10.02 | 76,377 | -0.31(-3.00%) |
Jan 06, 2016 | 10.11 | 10.38 | 10.11 | 10.33 | 83,119 | +0.05(+0.49%) |
Jan 05, 2016 | 10.28 | 10.39 | 10.18 | 10.28 | 33,179 | -0.03(-0.29%) |
Jan 04, 2016 | 10.72 | 10.72 | 10.06 | 10.31 | 101,675 | -0.47(-4.36%) |
Dec 31, 2015 | 11.16 | 10.78 | 10.78 | 10.78 | 71,800 | -0.47(-4.18%) |
Dec 30, 2015 | 11.17 | 11.30 | 11.00 | 11.25 | 59,869 | +0.09(+0.81%) |
Dec 29, 2015 | 11.11 | 11.29 | 11.02 | 11.16 | 52,961 | +0.07(+0.63%) |
Dec 28, 2015 | 10.75 | 11.10 | 10.75 | 11.09 | 74,950 | +0.38(+3.55%) |
Dec 24, 2015 | 10.23 | 10.71 | 10.71 | 10.71 | 36,200 | +0.52(+5.10%) |
Dec 23, 2015 | 10.14 | 10.30 | 9.700 | 10.19 | 357,449 | +0.05(+0.49%) |
Dec 22, 2015 | 10.16 | 10.32 | 10.04 | 10.14 | 38,897 | +0.01(+0.10%) |
Dec 21, 2015 | 10.40 | 10.42 | 9.980 | 10.13 | 54,779 | -0.13(-1.27%) |
Dec 18, 2015 | 10.50 | 10.67 | 10.24 | 10.26 | 144,047 | -0.29(-2.75%) |
Dec 17, 2015 | 10.70 | 10.74 | 10.54 | 10.55 | 31,289 | -0.09(-0.85%) |
Dec 16, 2015 | 10.61 | 10.79 | 10.44 | 10.64 | 53,841 | +0.15(+1.43%) |
Dec 15, 2015 | 10.34 | 10.50 | 10.14 | 10.49 | 35,289 | +0.22(+2.14%) |
Dec 14, 2015 | 10.40 | 10.49 | 10.13 | 10.27 | 65,612 | +0.06(+0.59%) |
Dec 11, 2015 | 10.22 | 10.58 | 10.15 | 10.21 | 50,377 | -0.19(-1.83%) |
Dec 10, 2015 | 10.39 | 10.50 | 10.23 | 10.40 | 26,736 | +0.00(+0.00%) |
Dec 09, 2015 | 10.52 | 10.68 | 10.36 | 10.40 | 24,142 | -0.16(-1.52%) |
Dec 08, 2015 | 10.47 | 10.64 | 10.45 | 10.56 | 49,600 | +0.01(+0.09%) |
Dec 07, 2015 | 10.60 | 10.66 | 10.47 | 10.55 | 67,077 | -0.10(-0.94%) |
Dec 04, 2015 | 10.48 | 10.70 | 10.47 | 10.65 | 53,986 | +0.17(+1.62%) |
Dec 03, 2015 | 10.62 | 10.68 | 10.46 | 10.48 | 33,252 | -0.13(-1.22%) |
Dec 02, 2015 | 10.49 | 10.73 | 10.49 | 10.61 | 39,869 | -0.11(-1.02%) |
Dec 01, 2015 | 10.62 | 10.77 | 10.56 | 10.72 | 55,850 | -0.11(-1.01%) |
Nov 30, 2015 | 10.97 | 11.04 | 10.72 | 10.83 | 98,977 | -0.13(-1.18%) |
Nov 27, 2015 | 10.97 | 11.15 | 10.89 | 10.96 | 32,660 | -0.01(-0.09%) |
Nov 25, 2015 | 10.75 | 10.97 | 10.97 | 10.97 | 27,878 | +0.25(+2.33%) |
Nov 24, 2015 | 10.22 | 10.73 | 10.22 | 10.72 | 65,425 | +0.45(+4.37%) |
Nov 23, 2015 | 10.28 | 10.40 | 10.23 | 10.27 | 27,639 | -0.03(-0.29%) |
Nov 20, 2015 | 10.41 | 10.55 | 10.24 | 10.30 | 89,942 | -0.05(-0.48%) |
Nov 19, 2015 | 10.34 | 10.46 | 10.23 | 10.35 | 37,385 | -0.03(-0.29%) |
Nov 18, 2015 | 10.38 | 10.49 | 10.27 | 10.38 | 62,393 | +0.00(+0.00%) |
Nov 17, 2015 | 10.33 | 10.50 | 10.33 | 10.38 | 34,987 | -0.02(-0.19%) |
Nov 16, 2015 | 10.39 | 10.47 | 10.28 | 10.40 | 39,813 | -0.02(-0.19%) |
Nov 13, 2015 | 10.40 | 10.58 | 10.40 | 10.42 | 37,389 | -0.08(-0.76%) |
Nov 12, 2015 | 10.65 | 10.78 | 10.49 | 10.50 | 26,316 | -0.19(-1.77%) |
Nov 11, 2015 | 10.77 | 10.85 | 10.63 | 10.69 | 27,608 | -0.09(-0.83%) |
Nov 10, 2015 | 10.75 | 10.82 | 10.59 | 10.78 | 39,815 | +0.02(+0.19%) |
Nov 09, 2015 | 10.95 | 10.95 | 10.67 | 10.76 | 27,762 | -0.20(-1.82%) |
Nov 06, 2015 | 10.70 | 10.96 | 10.63 | 10.96 | 52,195 | +0.23(+2.14%) |
Nov 05, 2015 | 10.57 | 10.73 | 10.54 | 10.73 | 38,228 | +0.15(+1.41%) |
Nov 04, 2015 | 10.58 | 10.72 | 10.55 | 10.58 | 34,760 | +0.02(+0.19%) |
Nov 03, 2015 | 10.65 | 10.72 | 10.53 | 10.56 | 64,917 | -0.14(-1.30%) |