Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.04 | 10.54 | 10.01 | 10.49 | 202,528 | +0.49(+4.90%) |
Jan 28, 2016 | 9.960 | 10.16 | 9.760 | 10.00 | 145,749 | +0.22(+2.25%) |
Jan 27, 2016 | 10.05 | 10.11 | 9.620 | 9.780 | 130,616 | -0.37(-3.65%) |
Jan 26, 2016 | 9.990 | 10.32 | 9.785 | 10.15 | 97,940 | +0.24(+2.42%) |
Jan 25, 2016 | 10.14 | 10.51 | 9.860 | 9.910 | 73,155 | -0.39(-3.79%) |
Jan 22, 2016 | 10.21 | 10.36 | 10.14 | 10.30 | 154,322 | +0.35(+3.52%) |
Jan 21, 2016 | 9.880 | 10.28 | 9.820 | 9.950 | 114,811 | +0.07(+0.71%) |
Jan 20, 2016 | 9.560 | 10.00 | 9.320 | 9.880 | 97,428 | +0.15(+1.54%) |
Jan 19, 2016 | 10.20 | 10.25 | 9.490 | 9.730 | 198,032 | -0.37(-3.66%) |
Jan 15, 2016 | 9.900 | 10.10 | 10.10 | 10.10 | 193,700 | -0.12(-1.17%) |
Jan 14, 2016 | 9.900 | 10.30 | 9.750 | 10.22 | 80,627 | +0.39(+3.97%) |
Jan 13, 2016 | 10.10 | 10.25 | 9.770 | 9.830 | 93,470 | -0.24(-2.38%) |
Jan 12, 2016 | 10.12 | 10.27 | 9.870 | 10.07 | 115,856 | +0.05(+0.50%) |
Jan 11, 2016 | 10.11 | 10.19 | 9.900 | 10.02 | 176,036 | -0.08(-0.79%) |
Jan 08, 2016 | 10.00 | 10.28 | 9.820 | 10.10 | 237,972 | +0.18(+1.81%) |
Jan 07, 2016 | 9.830 | 9.980 | 9.730 | 9.920 | 128,452 | -0.12(-1.20%) |
Jan 06, 2016 | 10.08 | 10.23 | 10.02 | 10.04 | 71,937 | -0.23(-2.24%) |
Jan 05, 2016 | 10.27 | 10.36 | 10.05 | 10.27 | 73,848 | -0.01(-0.10%) |
Jan 04, 2016 | 9.810 | 10.35 | 9.600 | 10.28 | 205,907 | +0.30(+3.01%) |
Dec 31, 2015 | 10.19 | 9.980 | 9.980 | 9.980 | 158,600 | -0.33(-3.20%) |
Dec 30, 2015 | 10.44 | 10.57 | 10.12 | 10.31 | 100,846 | -0.19(-1.81%) |
Dec 29, 2015 | 10.45 | 10.57 | 10.29 | 10.50 | 87,553 | +0.14(+1.35%) |
Dec 28, 2015 | 10.64 | 11.01 | 10.22 | 10.36 | 147,553 | -0.36(-3.36%) |
Dec 24, 2015 | 10.75 | 10.72 | 10.72 | 10.72 | 36,900 | -0.04(-0.37%) |
Dec 23, 2015 | 10.68 | 10.81 | 10.41 | 10.76 | 60,946 | +0.20(+1.89%) |
Dec 22, 2015 | 10.25 | 10.59 | 10.06 | 10.56 | 58,967 | +0.31(+3.02%) |
Dec 21, 2015 | 10.09 | 10.37 | 9.940 | 10.25 | 134,441 | +0.17(+1.69%) |
Dec 18, 2015 | 10.21 | 10.21 | 9.890 | 10.08 | 252,024 | -0.19(-1.85%) |
Dec 17, 2015 | 10.37 | 10.47 | 10.20 | 10.27 | 133,229 | -0.02(-0.19%) |
Dec 16, 2015 | 10.53 | 10.71 | 10.22 | 10.29 | 133,955 | -0.14(-1.34%) |
Dec 15, 2015 | 10.42 | 10.74 | 10.25 | 10.43 | 59,327 | +0.10(+0.97%) |
Dec 14, 2015 | 10.38 | 10.38 | 10.38 | 10.33 | 96,797 | -0.08(-0.77%) |
Dec 11, 2015 | 10.44 | 10.61 | 10.22 | 10.41 | 79,159 | -0.21(-1.98%) |
Dec 10, 2015 | 10.59 | 10.74 | 10.45 | 10.62 | 86,242 | +0.00(+0.00%) |
Dec 09, 2015 | 10.80 | 10.97 | 10.52 | 10.62 | 82,462 | -0.19(-1.76%) |
Dec 08, 2015 | 10.89 | 10.89 | 10.53 | 10.81 | 152,727 | -0.24(-2.17%) |
Dec 07, 2015 | 11.55 | 11.61 | 11.00 | 11.05 | 132,425 | -0.57(-4.91%) |
Dec 04, 2015 | 11.80 | 11.83 | 11.24 | 11.62 | 201,528 | -0.18(-1.53%) |
Dec 03, 2015 | 12.26 | 12.65 | 11.57 | 11.80 | 130,151 | -0.44(-3.59%) |
Dec 02, 2015 | 12.85 | 12.87 | 12.17 | 12.24 | 122,814 | -0.68(-5.26%) |
Dec 01, 2015 | 13.21 | 13.21 | 12.50 | 12.92 | 126,821 | -0.03(-0.23%) |
Nov 30, 2015 | 12.84 | 13.28 | 12.23 | 12.95 | 187,593 | +0.23(+1.81%) |
Nov 27, 2015 | 12.64 | 12.78 | 12.28 | 12.72 | 27,513 | +0.01(+0.08%) |
Nov 25, 2015 | 12.61 | 12.71 | 12.71 | 12.71 | 77,900 | +0.07(+0.55%) |
Nov 24, 2015 | 12.19 | 12.90 | 12.13 | 12.64 | 95,956 | +0.33(+2.68%) |
Nov 23, 2015 | 11.99 | 12.36 | 11.80 | 12.31 | 156,546 | +0.29(+2.41%) |
Nov 20, 2015 | 12.07 | 12.37 | 11.84 | 12.02 | 96,418 | +0.03(+0.25%) |
Nov 19, 2015 | 11.84 | 12.21 | 11.74 | 11.99 | 179,100 | +0.07(+0.59%) |
Nov 18, 2015 | 11.77 | 11.94 | 11.58 | 11.92 | 111,815 | +0.17(+1.45%) |
Nov 17, 2015 | 11.69 | 11.90 | 11.57 | 11.75 | 134,041 | +0.02(+0.17%) |
Nov 16, 2015 | 11.48 | 11.81 | 11.33 | 11.73 | 73,361 | +0.27(+2.36%) |
Nov 13, 2015 | 11.54 | 11.61 | 11.23 | 11.46 | 91,513 | -0.13(-1.12%) |
Nov 12, 2015 | 11.68 | 11.88 | 11.56 | 11.59 | 94,340 | -0.22(-1.86%) |
Nov 11, 2015 | 12.10 | 12.69 | 11.77 | 11.81 | 59,393 | -0.29(-2.40%) |
Nov 10, 2015 | 12.75 | 13.12 | 12.05 | 12.10 | 270,263 | -0.74(-5.76%) |
Nov 09, 2015 | 12.62 | 12.92 | 12.49 | 12.84 | 198,264 | +0.16(+1.26%) |
Nov 06, 2015 | 12.37 | 12.75 | 12.35 | 12.68 | 109,623 | +0.23(+1.85%) |
Nov 05, 2015 | 12.46 | 12.51 | 12.18 | 12.45 | 101,889 | -0.02(-0.16%) |
Nov 04, 2015 | 12.20 | 12.47 | 11.85 | 12.47 | 164,574 | +0.23(+1.88%) |
Nov 03, 2015 | 12.12 | 12.48 | 11.76 | 12.24 | 245,174 | +0.15(+1.24%) |