Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.44 | 10.44 | 10.44 | 10.44 | 53 | +0.07(+0.63%) |
Jan 28, 2016 | 10.41 | 10.41 | 10.27 | 10.38 | 1,409 | +0.19(+1.88%) |
Jan 27, 2016 | 10.06 | 10.24 | 10.04 | 10.19 | 897 | +0.14(+1.44%) |
Jan 26, 2016 | 10.05 | 10.05 | 10.04 | 10.04 | 569 | +0.01(+0.14%) |
Jan 25, 2016 | 10.04 | 10.06 | 10.03 | 10.03 | 5,878 | +0.08(+0.80%) |
Jan 22, 2016 | 9.947 | 9.952 | 9.924 | 9.947 | 4,145 | +0.02(+0.24%) |
Jan 21, 2016 | 9.573 | 9.928 | 9.270 | 9.924 | 11,726 | +0.22(+2.26%) |
Jan 20, 2016 | 9.223 | 10.23 | 9.223 | 9.704 | 2,027 | +0.11(+1.17%) |
Jan 19, 2016 | 9.256 | 9.625 | 9.256 | 9.592 | 1,723 | +0.49(+5.33%) |
Jan 15, 2016 | 9.840 | 9.106 | 9.106 | 9.106 | 31,692 | -0.64(-6.56%) |
Jan 14, 2016 | 10.15 | 10.37 | 9.742 | 9.746 | 48,107 | -0.22(-2.25%) |
Jan 13, 2016 | 10.37 | 10.50 | 9.970 | 9.970 | 5,783 | -0.36(-3.48%) |
Jan 12, 2016 | 10.37 | 10.41 | 10.30 | 10.33 | 5,259 | -0.02(-0.23%) |
Jan 11, 2016 | 10.39 | 10.47 | 10.10 | 10.35 | 8,188 | +0.25(+2.50%) |
Jan 08, 2016 | 10.48 | 10.85 | 10.10 | 10.10 | 11,244 | -0.22(-2.17%) |
Jan 07, 2016 | 10.50 | 10.51 | 10.32 | 10.33 | 41,424 | -0.18(-1.73%) |
Jan 06, 2016 | 10.50 | 10.51 | 10.34 | 10.51 | 37,934 | -0.22(-2.09%) |
Jan 04, 2016 | 10.51 | 10.73 | 10.73 | 10.73 | 310 | +0.22(+2.13%) |
Dec 31, 2015 | 10.28 | 10.51 | 10.51 | 10.51 | 9,207 | +0.37(+3.69%) |
Dec 30, 2015 | 10.49 | 10.53 | 10.04 | 10.13 | 15,786 | -0.40(-3.77%) |
Dec 29, 2015 | 10.74 | 10.76 | 10.52 | 10.53 | 7,989 | +0.00(+0.00%) |
Dec 28, 2015 | 10.97 | 10.97 | 10.46 | 10.53 | 17,199 | -0.44(-4.04%) |
Dec 24, 2015 | 10.97 | 10.97 | 10.97 | 10.97 | 6,638 | -0.01(-0.13%) |
Dec 23, 2015 | 11.11 | 11.11 | 10.99 | 10.99 | 428 | -0.00(-0.04%) |
Dec 22, 2015 | 11.12 | 11.12 | 10.97 | 10.99 | 2,278 | +0.01(+0.13%) |
Dec 21, 2015 | 11.40 | 11.40 | 10.58 | 10.98 | 27,133 | -0.46(-4.00%) |
Dec 18, 2015 | 11.67 | 11.67 | 11.44 | 11.44 | 6,083 | -0.17(-1.49%) |
Dec 17, 2015 | 10.34 | 12.18 | 10.34 | 11.61 | 64,585 | +0.52(+4.67%) |
Dec 16, 2015 | 10.97 | 11.21 | 10.90 | 11.09 | 11,636 | +0.00(+0.00%) |
Dec 11, 2015 | 11.14 | 11.09 | 11.09 | 11.09 | 10,492 | +0.00(+0.00%) |
Dec 10, 2015 | 10.97 | 11.09 | 10.97 | 11.09 | 4,734 | +0.11(+1.02%) |
Dec 09, 2015 | 10.98 | 10.98 | 10.98 | 10.98 | 580 | -0.00(-0.04%) |
Dec 07, 2015 | 10.97 | 10.98 | 10.98 | 10.98 | 4 | -0.08(-0.76%) |
Dec 03, 2015 | 11.00 | 11.07 | 11.07 | 11.07 | 237 | +0.00(+0.00%) |
Dec 02, 2015 | 11.07 | 11.07 | 11.07 | 11.07 | 473 | +0.00(+0.00%) |
Dec 01, 2015 | 11.07 | 11.07 | 11.07 | 11.07 | 216 | +0.07(+0.68%) |
Nov 30, 2015 | 10.97 | 10.99 | 10.97 | 10.99 | 1,967 | -0.17(-1.51%) |
Nov 27, 2015 | 11.16 | 11.16 | 11.16 | 11.16 | 618 | +0.00(+0.00%) |
Nov 25, 2015 | 11.26 | 11.16 | 11.16 | 11.16 | 642 | -0.03(-0.29%) |
Nov 24, 2015 | 11.19 | 11.21 | 11.19 | 11.19 | 3,250 | +0.22(+2.00%) |
Nov 23, 2015 | 10.97 | 11.05 | 10.97 | 10.97 | 3,012 | -0.02(-0.17%) |
Nov 20, 2015 | 11.26 | 11.26 | 10.97 | 10.99 | 3,415 | -0.45(-3.92%) |
Nov 19, 2015 | 10.98 | 11.53 | 10.51 | 11.44 | 10,462 | +0.41(+3.73%) |
Nov 18, 2015 | 10.51 | 11.03 | 10.51 | 11.03 | 1,725 | +0.52(+4.98%) |
Nov 16, 2015 | 10.30 | 10.51 | 10.51 | 10.51 | 92 | +0.06(+0.60%) |
Nov 13, 2015 | 10.30 | 10.44 | 10.30 | 10.44 | 2,321 | -0.06(-0.60%) |
Nov 11, 2015 | 10.30 | 10.51 | 10.51 | 10.51 | 4 | -0.09(-0.84%) |
Nov 06, 2015 | 10.60 | 10.60 | 10.60 | 10.60 | 36 | -0.22(-2.03%) |
Nov 04, 2015 | 10.51 | 10.82 | 10.82 | 10.82 | 2 | +0.33(+3.12%) |