Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.49 | 10.91 | 10.49 | 10.90 | 94,467 | +0.43(+4.11%) |
Jan 28, 2016 | 10.18 | 10.54 | 10.04 | 10.47 | 106,733 | +0.36(+3.56%) |
Jan 27, 2016 | 10.23 | 10.32 | 10.00 | 10.11 | 255,533 | -0.18(-1.75%) |
Jan 26, 2016 | 10.36 | 10.40 | 10.05 | 10.29 | 120,782 | -0.01(-0.10%) |
Jan 25, 2016 | 10.67 | 10.69 | 10.16 | 10.30 | 102,000 | -0.37(-3.47%) |
Jan 22, 2016 | 10.63 | 10.95 | 10.59 | 10.67 | 77,011 | +0.16(+1.52%) |
Jan 21, 2016 | 10.63 | 10.71 | 10.43 | 10.51 | 50,219 | -0.09(-0.85%) |
Jan 20, 2016 | 10.28 | 10.72 | 10.12 | 10.60 | 96,753 | +0.20(+1.92%) |
Jan 19, 2016 | 10.59 | 10.72 | 10.30 | 10.40 | 117,034 | -0.14(-1.33%) |
Jan 15, 2016 | 10.40 | 10.54 | 10.54 | 10.54 | 153,300 | -0.01(-0.09%) |
Jan 14, 2016 | 10.32 | 10.62 | 10.20 | 10.55 | 106,768 | +0.26(+2.53%) |
Jan 13, 2016 | 10.39 | 10.55 | 10.24 | 10.29 | 113,482 | -0.10(-0.96%) |
Jan 12, 2016 | 10.36 | 10.50 | 10.17 | 10.39 | 94,380 | +0.12(+1.17%) |
Jan 11, 2016 | 10.30 | 10.40 | 10.06 | 10.27 | 510,962 | +0.01(+0.10%) |
Jan 08, 2016 | 10.55 | 10.67 | 10.21 | 10.26 | 71,634 | -0.30(-2.84%) |
Jan 07, 2016 | 10.49 | 10.64 | 10.24 | 10.56 | 93,470 | -0.05(-0.47%) |
Jan 06, 2016 | 10.65 | 10.76 | 10.54 | 10.61 | 39,071 | -0.17(-1.58%) |
Jan 05, 2016 | 10.78 | 10.84 | 10.67 | 10.78 | 91,665 | +0.02(+0.19%) |
Jan 04, 2016 | 10.98 | 11.21 | 10.65 | 10.76 | 136,251 | -0.40(-3.58%) |
Dec 31, 2015 | 11.07 | 11.16 | 11.16 | 11.16 | 72,800 | +0.15(+1.36%) |
Dec 30, 2015 | 11.36 | 11.45 | 10.99 | 11.01 | 37,572 | -0.39(-3.42%) |
Dec 29, 2015 | 11.32 | 11.40 | 11.28 | 11.40 | 23,339 | +0.12(+1.06%) |
Dec 28, 2015 | 11.34 | 11.45 | 11.03 | 11.28 | 27,569 | -0.15(-1.31%) |
Dec 24, 2015 | 11.23 | 11.43 | 11.43 | 11.43 | 17,000 | +0.22(+1.96%) |
Dec 23, 2015 | 11.23 | 11.30 | 11.05 | 11.21 | 89,111 | +0.01(+0.09%) |
Dec 22, 2015 | 11.23 | 11.23 | 10.97 | 11.20 | 64,388 | +0.00(+0.00%) |
Dec 21, 2015 | 11.04 | 11.25 | 11.04 | 11.20 | 62,897 | +0.03(+0.27%) |
Dec 18, 2015 | 10.86 | 11.21 | 10.84 | 11.17 | 348,294 | +0.23(+2.10%) |
Dec 17, 2015 | 11.10 | 11.17 | 10.92 | 10.94 | 50,081 | -0.11(-1.00%) |
Dec 16, 2015 | 11.08 | 11.08 | 10.85 | 11.05 | 42,651 | +0.01(+0.09%) |
Dec 15, 2015 | 10.99 | 11.06 | 10.91 | 11.04 | 40,112 | +0.16(+1.47%) |
Dec 14, 2015 | 11.06 | 11.18 | 10.85 | 10.88 | 55,475 | -0.21(-1.89%) |
Dec 11, 2015 | 10.85 | 11.19 | 10.85 | 11.09 | 149,989 | +0.07(+0.64%) |
Dec 10, 2015 | 10.95 | 11.12 | 10.95 | 11.02 | 171,748 | +0.03(+0.27%) |
Dec 09, 2015 | 11.22 | 11.31 | 10.94 | 10.99 | 136,210 | -0.30(-2.66%) |
Dec 08, 2015 | 11.26 | 11.43 | 11.26 | 11.29 | 80,806 | -0.07(-0.62%) |
Dec 07, 2015 | 11.40 | 11.40 | 11.18 | 11.36 | 175,506 | -0.02(-0.18%) |
Dec 04, 2015 | 11.27 | 11.42 | 11.14 | 11.38 | 48,302 | +0.16(+1.43%) |
Dec 03, 2015 | 11.63 | 11.74 | 11.22 | 11.22 | 77,976 | -0.45(-3.86%) |
Dec 02, 2015 | 11.65 | 11.72 | 11.60 | 11.67 | 49,436 | -0.02(-0.17%) |
Dec 01, 2015 | 11.63 | 11.74 | 11.48 | 11.69 | 120,182 | +0.05(+0.43%) |
Nov 30, 2015 | 11.73 | 11.84 | 11.67 | 11.64 | 141,991 | -0.10(-0.85%) |
Nov 27, 2015 | 11.17 | 11.78 | 11.17 | 11.74 | 66,780 | +0.53(+4.73%) |
Nov 25, 2015 | 10.56 | 11.21 | 11.21 | 11.21 | 325,200 | +0.57(+5.36%) |
Nov 24, 2015 | 10.88 | 10.95 | 10.45 | 10.64 | 406,251 | -0.39(-3.54%) |
Nov 23, 2015 | 10.87 | 11.13 | 10.87 | 11.03 | 189,006 | +0.05(+0.46%) |
Nov 20, 2015 | 10.88 | 11.14 | 10.81 | 10.98 | 151,711 | +0.17(+1.57%) |
Nov 19, 2015 | 10.54 | 10.85 | 10.54 | 10.81 | 181,740 | +0.24(+2.27%) |
Nov 18, 2015 | 10.43 | 10.59 | 10.43 | 10.57 | 73,027 | +0.07(+0.67%) |
Nov 17, 2015 | 10.29 | 10.59 | 10.23 | 10.50 | 125,316 | +0.17(+1.65%) |
Nov 16, 2015 | 10.34 | 10.40 | 10.14 | 10.33 | 129,599 | -0.05(-0.48%) |
Nov 13, 2015 | 10.14 | 10.50 | 10.10 | 10.38 | 205,227 | +0.11(+1.07%) |
Nov 12, 2015 | 10.03 | 10.37 | 10.03 | 10.27 | 303,972 | +0.17(+1.68%) |
Nov 11, 2015 | 10.00 | 10.11 | 9.970 | 10.10 | 343,118 | +0.05(+0.50%) |
Nov 10, 2015 | 10.10 | 10.18 | 9.760 | 10.05 | 686,898 | -0.48(-4.56%) |
Nov 09, 2015 | 10.56 | 10.75 | 10.46 | 10.53 | 102,998 | -0.08(-0.75%) |
Nov 06, 2015 | 10.54 | 10.64 | 10.43 | 10.61 | 46,229 | +0.02(+0.19%) |
Nov 05, 2015 | 10.64 | 10.72 | 10.41 | 10.59 | 96,349 | -0.03(-0.28%) |
Nov 04, 2015 | 10.19 | 10.75 | 10.17 | 10.62 | 60,408 | +0.35(+3.41%) |
Nov 03, 2015 | 10.10 | 10.39 | 10.10 | 10.27 | 63,555 | +0.13(+1.28%) |