Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.78 | 11.00 | 10.75 | 10.98 | 395,445 | +0.21(+1.97%) |
Jan 28, 2016 | 10.72 | 10.87 | 10.61 | 10.77 | 314,605 | +0.12(+1.12%) |
Jan 27, 2016 | 10.68 | 10.92 | 10.58 | 10.65 | 424,401 | -0.07(-0.69%) |
Jan 26, 2016 | 10.65 | 10.90 | 10.59 | 10.72 | 299,762 | +0.09(+0.87%) |
Jan 25, 2016 | 10.64 | 10.79 | 10.55 | 10.63 | 222,324 | -0.02(-0.17%) |
Jan 22, 2016 | 10.34 | 10.66 | 10.34 | 10.65 | 356,304 | +0.41(+3.96%) |
Jan 21, 2016 | 10.17 | 10.32 | 10.07 | 10.24 | 176,663 | +0.08(+0.82%) |
Jan 20, 2016 | 10.11 | 10.21 | 9.786 | 10.16 | 246,832 | -0.06(-0.54%) |
Jan 19, 2016 | 10.49 | 10.54 | 10.07 | 10.21 | 233,746 | -0.24(-2.29%) |
Jan 15, 2016 | 10.66 | 10.45 | 10.45 | 10.45 | 334,390 | -0.41(-3.81%) |
Jan 14, 2016 | 11.11 | 11.14 | 10.85 | 10.87 | 302,252 | -0.18(-1.67%) |
Jan 13, 2016 | 10.91 | 11.31 | 10.91 | 11.05 | 531,984 | +0.14(+1.27%) |
Jan 12, 2016 | 10.77 | 10.93 | 10.77 | 10.91 | 293,345 | +0.22(+2.07%) |
Jan 11, 2016 | 10.78 | 10.91 | 10.56 | 10.69 | 505,811 | -0.08(-0.77%) |
Jan 08, 2016 | 10.76 | 10.88 | 10.65 | 10.78 | 395,709 | +0.10(+0.95%) |
Jan 07, 2016 | 10.68 | 10.74 | 10.50 | 10.68 | 609,672 | -0.15(-1.36%) |
Jan 06, 2016 | 10.80 | 10.97 | 10.66 | 10.82 | 763,486 | -0.08(-0.76%) |
Jan 05, 2016 | 10.96 | 11.08 | 10.88 | 10.91 | 429,388 | -0.06(-0.59%) |
Jan 04, 2016 | 11.23 | 11.26 | 10.91 | 10.97 | 247,970 | -0.35(-3.09%) |
Dec 31, 2015 | 11.19 | 11.32 | 11.32 | 11.32 | 305,837 | +0.11(+0.99%) |
Dec 30, 2015 | 11.45 | 11.48 | 11.19 | 11.21 | 317,227 | -0.26(-2.25%) |
Dec 29, 2015 | 11.33 | 11.56 | 11.32 | 11.47 | 397,696 | +0.16(+1.38%) |
Dec 28, 2015 | 11.05 | 11.42 | 10.99 | 11.31 | 401,690 | +0.23(+2.08%) |
Dec 24, 2015 | 10.98 | 11.08 | 11.08 | 11.08 | 194,011 | +0.08(+0.75%) |
Dec 23, 2015 | 11.09 | 11.12 | 10.93 | 11.00 | 446,215 | -0.05(-0.42%) |
Dec 22, 2015 | 10.98 | 11.08 | 10.84 | 11.04 | 473,014 | +0.03(+0.25%) |
Dec 21, 2015 | 11.24 | 11.29 | 10.95 | 11.02 | 220,514 | -0.11(-0.99%) |
Dec 18, 2015 | 11.30 | 11.32 | 10.88 | 11.13 | 669,481 | -0.21(-1.87%) |
Dec 17, 2015 | 11.14 | 11.56 | 11.14 | 11.34 | 716,297 | +0.20(+1.82%) |
Dec 16, 2015 | 10.79 | 11.28 | 10.71 | 11.14 | 1,175,592 | +0.39(+3.60%) |
Dec 15, 2015 | 10.49 | 10.79 | 10.33 | 10.75 | 2,403,646 | +0.76(+7.66%) |
Dec 14, 2015 | 9.800 | 10.45 | 9.736 | 9.984 | 821,367 | +0.18(+1.78%) |
Dec 11, 2015 | 9.763 | 10.30 | 9.727 | 9.809 | 1,015,510 | -0.03(-0.28%) |
Dec 10, 2015 | 9.671 | 9.975 | 9.583 | 9.837 | 304,433 | +0.09(+0.95%) |
Dec 09, 2015 | 9.717 | 9.943 | 9.662 | 9.745 | 488,318 | -0.01(-0.09%) |
Dec 08, 2015 | 9.929 | 9.994 | 9.662 | 9.754 | 269,802 | -0.27(-2.67%) |
Dec 07, 2015 | 10.10 | 10.12 | 9.938 | 10.02 | 294,130 | -0.07(-0.73%) |
Dec 04, 2015 | 9.948 | 10.12 | 9.929 | 10.10 | 174,898 | +0.15(+1.48%) |
Dec 03, 2015 | 10.06 | 10.14 | 9.856 | 9.948 | 199,111 | -0.10(-1.01%) |
Dec 02, 2015 | 10.08 | 10.15 | 9.874 | 10.05 | 290,437 | -0.06(-0.64%) |
Dec 01, 2015 | 10.39 | 10.39 | 9.984 | 10.11 | 335,151 | -0.25(-2.40%) |
Nov 30, 2015 | 10.12 | 10.39 | 10.06 | 10.36 | 1,178,933 | +0.29(+2.83%) |
Nov 27, 2015 | 10.04 | 10.22 | 9.984 | 10.08 | 244,477 | +0.03(+0.27%) |
Nov 25, 2015 | 10.09 | 10.05 | 10.05 | 10.05 | 388,132 | -0.02(-0.18%) |
Nov 24, 2015 | 10.07 | 10.20 | 10.00 | 10.07 | 601,959 | -0.02(-0.18%) |
Nov 23, 2015 | 10.39 | 10.41 | 10.04 | 10.09 | 2,297,965 | +0.05(+0.46%) |
Nov 20, 2015 | 10.26 | 10.35 | 9.814 | 10.04 | 1,188,815 | -0.15(-1.45%) |
Nov 19, 2015 | 10.38 | 10.52 | 10.19 | 10.19 | 426,357 | -0.16(-1.51%) |
Nov 18, 2015 | 10.45 | 10.54 | 10.19 | 10.34 | 558,976 | -0.06(-0.62%) |
Nov 17, 2015 | 10.37 | 10.45 | 10.26 | 10.41 | 447,763 | +0.06(+0.62%) |
Nov 16, 2015 | 9.957 | 10.48 | 9.957 | 10.34 | 605,991 | +0.33(+3.31%) |
Nov 13, 2015 | 9.699 | 10.39 | 9.441 | 10.01 | 572,755 | -0.34(-3.29%) |
Nov 12, 2015 | 9.883 | 10.39 | 9.846 | 10.35 | 480,943 | +0.38(+3.79%) |
Nov 11, 2015 | 9.883 | 10.10 | 9.874 | 9.975 | 150,639 | +0.06(+0.56%) |
Nov 10, 2015 | 9.957 | 10.00 | 9.802 | 9.920 | 177,324 | -0.09(-0.92%) |
Nov 09, 2015 | 10.12 | 10.21 | 9.957 | 10.01 | 184,967 | -0.11(-1.09%) |
Nov 06, 2015 | 9.828 | 10.12 | 9.634 | 10.12 | 331,560 | +0.22(+2.23%) |
Nov 05, 2015 | 10.06 | 10.12 | 9.856 | 9.902 | 469,663 | -0.16(-1.56%) |
Nov 04, 2015 | 9.763 | 10.34 | 9.754 | 10.06 | 672,530 | +0.29(+3.02%) |
Nov 03, 2015 | 9.902 | 9.948 | 9.487 | 9.763 | 463,552 | -0.17(-1.67%) |