Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.00 | 10.17 | 9.980 | 10.10 | 424,755 | +0.18(+1.81%) |
Jan 28, 2016 | 10.28 | 10.48 | 9.870 | 9.920 | 228,970 | -0.27(-2.65%) |
Jan 27, 2016 | 10.29 | 10.48 | 10.04 | 10.19 | 327,670 | -0.18(-1.74%) |
Jan 26, 2016 | 10.22 | 10.38 | 10.01 | 10.37 | 234,307 | +0.22(+2.17%) |
Jan 25, 2016 | 10.32 | 10.46 | 10.10 | 10.15 | 207,260 | -0.25(-2.40%) |
Jan 22, 2016 | 10.50 | 10.58 | 10.19 | 10.40 | 314,878 | +0.09(+0.87%) |
Jan 21, 2016 | 10.03 | 10.55 | 9.840 | 10.31 | 490,470 | +0.33(+3.31%) |
Jan 20, 2016 | 9.450 | 10.21 | 9.360 | 9.980 | 404,548 | +0.40(+4.18%) |
Jan 19, 2016 | 9.660 | 9.770 | 9.370 | 9.580 | 699,661 | +0.03(+0.31%) |
Jan 15, 2016 | 9.470 | 9.550 | 9.550 | 9.550 | 305,700 | -0.24(-2.45%) |
Jan 14, 2016 | 9.190 | 9.850 | 9.160 | 9.790 | 306,898 | +0.60(+6.53%) |
Jan 13, 2016 | 9.650 | 9.830 | 9.130 | 9.190 | 193,405 | -0.45(-4.67%) |
Jan 12, 2016 | 9.580 | 9.810 | 9.260 | 9.640 | 284,292 | +0.19(+2.01%) |
Jan 11, 2016 | 9.090 | 9.550 | 9.090 | 9.450 | 525,139 | -0.16(-1.66%) |
Jan 08, 2016 | 9.630 | 9.890 | 9.095 | 9.610 | 395,995 | +0.02(+0.21%) |
Jan 07, 2016 | 9.180 | 9.630 | 9.115 | 9.590 | 591,693 | +0.20(+2.13%) |
Jan 06, 2016 | 9.340 | 9.605 | 9.270 | 9.390 | 353,345 | -0.10(-1.05%) |
Jan 05, 2016 | 9.760 | 9.760 | 9.340 | 9.490 | 581,628 | -0.22(-2.27%) |
Jan 04, 2016 | 9.670 | 9.750 | 9.410 | 9.710 | 365,008 | -0.16(-1.62%) |
Dec 31, 2015 | 9.950 | 9.870 | 9.870 | 9.870 | 198,900 | -0.17(-1.69%) |
Dec 30, 2015 | 10.12 | 10.19 | 10.04 | 10.04 | 94,659 | -0.14(-1.38%) |
Dec 29, 2015 | 10.18 | 10.25 | 10.09 | 10.18 | 116,029 | +0.07(+0.69%) |
Dec 28, 2015 | 10.06 | 10.24 | 9.660 | 10.11 | 162,037 | -0.01(-0.10%) |
Dec 24, 2015 | 10.16 | 10.12 | 10.12 | 10.12 | 57,000 | -0.01(-0.10%) |
Dec 23, 2015 | 10.05 | 10.23 | 9.740 | 10.13 | 334,809 | +0.11(+1.10%) |
Dec 22, 2015 | 9.710 | 10.03 | 9.155 | 10.02 | 719,028 | +0.32(+3.30%) |
Dec 21, 2015 | 9.840 | 10.15 | 9.600 | 9.700 | 895,483 | -0.08(-0.82%) |
Dec 18, 2015 | 9.930 | 10.08 | 9.690 | 9.780 | 1,157,074 | -0.18(-1.81%) |
Dec 17, 2015 | 10.10 | 10.18 | 9.940 | 9.960 | 244,631 | -0.10(-0.99%) |
Dec 16, 2015 | 10.08 | 10.12 | 9.930 | 10.06 | 410,532 | +0.05(+0.50%) |
Dec 15, 2015 | 10.06 | 10.22 | 9.880 | 10.01 | 373,054 | +0.02(+0.20%) |
Dec 14, 2015 | 10.09 | 10.36 | 9.860 | 9.990 | 315,124 | -0.13(-1.28%) |
Dec 11, 2015 | 10.27 | 10.44 | 10.09 | 10.12 | 283,995 | -0.36(-3.44%) |
Dec 10, 2015 | 10.27 | 10.70 | 10.23 | 10.48 | 453,084 | +0.16(+1.55%) |
Dec 09, 2015 | 10.34 | 10.45 | 10.17 | 10.32 | 174,928 | -0.04(-0.39%) |
Dec 08, 2015 | 10.35 | 10.57 | 10.34 | 10.36 | 198,775 | -0.20(-1.89%) |
Dec 07, 2015 | 10.69 | 10.71 | 10.48 | 10.56 | 89,162 | -0.14(-1.31%) |
Dec 04, 2015 | 10.62 | 10.80 | 10.57 | 10.70 | 112,283 | +0.07(+0.66%) |
Dec 03, 2015 | 10.77 | 10.86 | 10.47 | 10.63 | 172,401 | -0.12(-1.12%) |
Dec 02, 2015 | 10.92 | 10.93 | 10.65 | 10.75 | 142,941 | -0.16(-1.47%) |
Dec 01, 2015 | 10.90 | 11.13 | 10.79 | 10.91 | 316,702 | +0.08(+0.74%) |
Nov 30, 2015 | 10.89 | 10.90 | 10.65 | 10.83 | 247,008 | +0.00(+0.00%) |
Nov 27, 2015 | 10.83 | 10.91 | 10.57 | 10.83 | 105,790 | +0.00(+0.00%) |
Nov 25, 2015 | 10.77 | 10.83 | 10.83 | 10.83 | 155,800 | +0.06(+0.56%) |
Nov 24, 2015 | 10.36 | 10.81 | 10.36 | 10.77 | 215,670 | +0.30(+2.87%) |
Nov 23, 2015 | 10.59 | 10.59 | 10.42 | 10.47 | 323,834 | -0.10(-0.95%) |
Nov 20, 2015 | 10.78 | 10.85 | 10.51 | 10.57 | 196,582 | -0.13(-1.21%) |
Nov 19, 2015 | 10.80 | 10.87 | 10.56 | 10.70 | 123,147 | -0.08(-0.74%) |
Nov 18, 2015 | 10.54 | 10.87 | 10.48 | 10.78 | 251,963 | +0.31(+2.96%) |
Nov 17, 2015 | 10.80 | 10.89 | 10.39 | 10.47 | 409,877 | -0.44(-4.03%) |
Nov 16, 2015 | 10.24 | 10.97 | 10.13 | 10.91 | 481,573 | +0.61(+5.92%) |
Nov 13, 2015 | 11.27 | 11.29 | 10.17 | 10.30 | 1,479,925 | -1.02(-9.01%) |
Nov 12, 2015 | 11.48 | 11.59 | 11.24 | 11.32 | 535,302 | -0.19(-1.65%) |
Nov 11, 2015 | 11.59 | 11.65 | 11.44 | 11.51 | 309,201 | -0.07(-0.60%) |
Nov 10, 2015 | 11.73 | 11.94 | 11.50 | 11.58 | 674,835 | -0.25(-2.11%) |
Nov 09, 2015 | 12.13 | 12.19 | 11.72 | 11.83 | 385,748 | -0.33(-2.71%) |
Nov 06, 2015 | 12.79 | 13.44 | 11.76 | 12.16 | 873,861 | -1.29(-9.59%) |
Nov 05, 2015 | 13.48 | 13.78 | 13.35 | 13.45 | 1,013,528 | +0.03(+0.22%) |
Nov 04, 2015 | 13.59 | 13.63 | 13.23 | 13.42 | 293,599 | -0.10(-0.74%) |
Nov 03, 2015 | 13.70 | 13.85 | 13.46 | 13.52 | 744,394 | -0.22(-1.60%) |