Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.465 | 9.513 | 9.457 | 9.513 | 20,025 | +0.31(+3.35%) |
Jan 28, 2016 | 9.263 | 9.271 | 9.205 | 9.205 | 8,553 | -0.06(-0.62%) |
Jan 27, 2016 | 9.311 | 9.388 | 9.247 | 9.263 | 19,436 | -0.19(-2.05%) |
Jan 26, 2016 | 9.432 | 9.481 | 9.432 | 9.457 | 21,911 | -0.23(-2.33%) |
Jan 25, 2016 | 9.755 | 9.757 | 9.683 | 9.683 | 13,990 | -0.22(-2.20%) |
Jan 22, 2016 | 9.852 | 9.926 | 9.852 | 9.900 | 15,149 | +0.04(+0.41%) |
Jan 21, 2016 | 9.828 | 9.917 | 9.828 | 9.860 | 7,752 | -0.14(-1.37%) |
Jan 20, 2016 | 9.828 | 9.997 | 9.715 | 9.997 | 48,956 | -0.15(-1.43%) |
Jan 19, 2016 | 10.18 | 10.18 | 10.11 | 10.14 | 20,745 | +0.31(+3.12%) |
Jan 15, 2016 | 9.860 | 9.836 | 9.836 | 9.836 | 5,205 | -0.44(-4.24%) |
Jan 14, 2016 | 10.06 | 10.30 | 10.06 | 10.27 | 22,557 | +0.34(+3.41%) |
Jan 13, 2016 | 10.05 | 10.06 | 9.933 | 9.933 | 3,309 | -0.28(-2.76%) |
Jan 12, 2016 | 10.32 | 10.38 | 10.17 | 10.22 | 26,130 | +0.07(+0.72%) |
Jan 11, 2016 | 10.25 | 10.25 | 10.13 | 10.14 | 10,824 | -0.15(-1.41%) |
Jan 08, 2016 | 10.36 | 10.39 | 10.26 | 10.29 | 21,723 | +0.10(+1.03%) |
Jan 07, 2016 | 10.26 | 10.52 | 10.16 | 10.18 | 16,717 | -0.58(-5.40%) |
Jan 06, 2016 | 10.77 | 10.78 | 10.73 | 10.76 | 6,516 | -0.08(-0.74%) |
Jan 05, 2016 | 10.88 | 10.88 | 10.80 | 10.84 | 10,973 | +0.25(+2.36%) |
Jan 04, 2016 | 10.54 | 10.93 | 10.50 | 10.59 | 54,333 | -0.89(-7.73%) |
Dec 31, 2015 | 11.56 | 11.48 | 11.48 | 11.48 | 32,222 | -0.02(-0.14%) |
Dec 30, 2015 | 11.57 | 11.59 | 11.50 | 11.50 | 32,752 | -0.08(-0.73%) |
Dec 29, 2015 | 11.65 | 11.65 | 11.56 | 11.58 | 37,643 | +0.01(+0.10%) |
Dec 28, 2015 | 11.38 | 11.59 | 11.38 | 11.57 | 27,548 | -0.40(-3.30%) |
Dec 24, 2015 | 11.94 | 11.97 | 11.97 | 11.97 | 38,047 | -0.05(-0.40%) |
Dec 23, 2015 | 11.98 | 12.07 | 11.96 | 12.01 | 42,262 | -0.09(-0.73%) |
Dec 22, 2015 | 12.06 | 12.12 | 12.06 | 12.10 | 16,443 | +0.04(+0.33%) |
Dec 21, 2015 | 12.00 | 12.09 | 11.94 | 12.06 | 105,982 | +0.38(+3.25%) |
Dec 18, 2015 | 11.63 | 11.72 | 11.45 | 11.68 | 1,268,857 | +0.31(+2.73%) |
Dec 17, 2015 | 11.59 | 11.59 | 11.34 | 11.37 | 267,841 | -0.17(-1.44%) |
Dec 16, 2015 | 11.38 | 11.58 | 11.33 | 11.54 | 67,358 | +0.19(+1.64%) |
Dec 15, 2015 | 11.41 | 11.46 | 11.35 | 11.35 | 48,614 | -0.13(-1.14%) |
Dec 14, 2015 | 11.30 | 11.48 | 11.30 | 11.48 | 114,293 | +0.48(+4.39%) |
Dec 11, 2015 | 11.07 | 11.08 | 10.97 | 11.00 | 36,193 | -0.21(-1.91%) |
Dec 10, 2015 | 11.24 | 11.24 | 11.17 | 11.21 | 26,372 | -0.03(-0.25%) |
Dec 09, 2015 | 11.27 | 11.34 | 11.24 | 11.24 | 37,544 | -0.03(-0.31%) |
Dec 08, 2015 | 11.15 | 11.31 | 11.15 | 11.28 | 39,651 | -0.11(-0.97%) |
Dec 07, 2015 | 11.49 | 11.49 | 11.37 | 11.39 | 84,237 | -0.28(-2.43%) |
Dec 04, 2015 | 11.54 | 11.68 | 11.51 | 11.67 | 49,959 | -0.03(-0.24%) |
Dec 03, 2015 | 11.75 | 11.75 | 11.70 | 11.70 | 52,770 | +0.03(+0.24%) |
Dec 02, 2015 | 11.68 | 11.81 | 11.66 | 11.67 | 69,308 | +0.46(+4.06%) |
Dec 01, 2015 | 11.35 | 11.35 | 11.20 | 11.21 | 6,022 | -0.06(-0.55%) |
Nov 30, 2015 | 11.11 | 11.28 | 11.11 | 11.28 | 65,626 | +0.22(+2.00%) |
Nov 27, 2015 | 11.05 | 11.07 | 11.02 | 11.06 | 14,370 | -0.68(-5.76%) |
Nov 25, 2015 | 11.73 | 11.73 | 11.73 | 11.73 | 22,749 | +0.03(+0.29%) |
Nov 24, 2015 | 11.65 | 11.70 | 11.64 | 11.70 | 1,580 | -0.02(-0.18%) |
Nov 23, 2015 | 11.70 | 11.73 | 11.67 | 11.72 | 15,504 | -0.11(-0.93%) |
Nov 20, 2015 | 11.84 | 11.85 | 11.81 | 11.83 | 11,935 | +0.06(+0.47%) |
Nov 19, 2015 | 11.82 | 11.84 | 11.77 | 11.77 | 114,537 | +0.01(+0.12%) |
Nov 18, 2015 | 11.70 | 11.77 | 11.70 | 11.76 | 5,797 | +0.01(+0.12%) |
Nov 17, 2015 | 11.81 | 11.82 | 11.68 | 11.75 | 143,532 | -0.14(-1.16%) |
Nov 16, 2015 | 11.84 | 11.99 | 11.77 | 11.88 | 93,279 | +0.36(+3.13%) |
Nov 13, 2015 | 11.37 | 11.55 | 11.35 | 11.52 | 251,689 | -0.05(-0.44%) |
Nov 12, 2015 | 11.76 | 11.76 | 11.58 | 11.57 | 20,564 | -0.41(-3.40%) |
Nov 11, 2015 | 11.99 | 12.04 | 11.93 | 11.98 | 214,074 | +0.10(+0.81%) |
Nov 10, 2015 | 11.89 | 11.91 | 11.87 | 11.88 | 6,852 | +0.03(+0.23%) |
Nov 09, 2015 | 12.06 | 12.06 | 11.86 | 11.86 | 24,082 | -0.01(-0.12%) |
Nov 06, 2015 | 11.67 | 11.87 | 11.67 | 11.87 | 25,881 | +0.20(+1.71%) |
Nov 05, 2015 | 11.77 | 11.77 | 11.61 | 11.67 | 66,609 | +0.37(+3.30%) |
Nov 04, 2015 | 11.40 | 11.40 | 11.30 | 11.30 | 11,782 | +0.36(+3.28%) |
Nov 03, 2015 | 10.90 | 10.99 | 10.90 | 10.94 | 5,288 | -0.04(-0.38%) |