Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.260 | 9.340 | 9.111 | 9.340 | 102,911 | +0.21(+2.24%) |
Jan 28, 2016 | 9.255 | 9.255 | 9.080 | 9.135 | 47,743 | -0.13(-1.46%) |
Jan 27, 2016 | 9.390 | 9.430 | 9.220 | 9.270 | 66,804 | -0.04(-0.43%) |
Jan 26, 2016 | 9.160 | 9.370 | 9.160 | 9.310 | 129,902 | +0.00(+0.00%) |
Jan 25, 2016 | 9.310 | 9.540 | 9.300 | 9.310 | 85,576 | -0.18(-1.90%) |
Jan 22, 2016 | 9.450 | 9.540 | 9.360 | 9.490 | 88,161 | +0.29(+3.15%) |
Jan 21, 2016 | 9.170 | 9.210 | 8.950 | 9.200 | 138,524 | +0.20(+2.22%) |
Jan 20, 2016 | 9.220 | 9.220 | 8.790 | 9.000 | 159,726 | -0.47(-5.01%) |
Jan 19, 2016 | 9.420 | 9.540 | 9.380 | 9.475 | 160,539 | +0.43(+4.75%) |
Jan 15, 2016 | 9.045 | 9.045 | 9.045 | 0 | -0.36(-3.78%) | |
Jan 14, 2016 | 9.300 | 9.430 | 9.240 | 9.400 | 142,459 | +0.06(+0.70%) |
Jan 13, 2016 | 9.590 | 9.760 | 9.320 | 9.335 | 874,215 | -0.25(-2.66%) |
Jan 12, 2016 | 9.520 | 9.730 | 9.454 | 9.590 | 107,533 | -0.02(-0.21%) |
Jan 11, 2016 | 9.665 | 9.665 | 9.490 | 9.610 | 134,289 | +0.08(+0.84%) |
Jan 08, 2016 | 9.700 | 9.990 | 9.520 | 9.530 | 61,161 | -0.26(-2.66%) |
Jan 07, 2016 | 9.960 | 9.960 | 9.750 | 9.790 | 37,081 | -0.14(-1.41%) |
Jan 06, 2016 | 9.960 | 9.970 | 9.900 | 9.930 | 25,251 | -0.25(-2.46%) |
Jan 05, 2016 | 10.22 | 10.37 | 10.06 | 10.18 | 43,004 | +0.16(+1.60%) |
Jan 04, 2016 | 10.12 | 10.12 | 9.940 | 10.02 | 34,811 | -0.11(-1.09%) |
Dec 31, 2015 | 10.13 | 10.13 | 10.13 | 0 | -0.08(-0.78%) | |
Dec 30, 2015 | 10.19 | 10.26 | 10.17 | 10.21 | 107,150 | -0.10(-0.97%) |
Dec 29, 2015 | 10.28 | 10.35 | 10.28 | 10.31 | 79,470 | +0.09(+0.88%) |
Dec 28, 2015 | 10.19 | 10.27 | 10.16 | 10.22 | 86,336 | +0.26(+2.56%) |
Dec 24, 2015 | 9.965 | 9.965 | 9.965 | 0 | -0.07(-0.75%) | |
Dec 23, 2015 | 10.01 | 10.08 | 9.910 | 10.04 | 91,324 | +0.13(+1.31%) |
Dec 22, 2015 | 10.08 | 10.08 | 9.850 | 9.910 | 138,943 | -0.03(-0.30%) |
Dec 21, 2015 | 10.10 | 10.11 | 9.870 | 9.940 | 114,777 | -0.15(-1.49%) |
Dec 18, 2015 | 10.07 | 10.33 | 10.07 | 10.09 | 49,652 | -0.14(-1.37%) |
Dec 17, 2015 | 10.45 | 10.45 | 10.23 | 10.23 | 70,409 | -0.25(-2.43%) |
Dec 16, 2015 | 10.32 | 10.51 | 10.32 | 10.48 | 109,960 | +0.21(+2.09%) |
Dec 15, 2015 | 10.29 | 10.35 | 10.21 | 10.27 | 69,452 | -0.02(-0.19%) |
Dec 14, 2015 | 10.23 | 10.39 | 10.22 | 10.29 | 86,315 | +0.07(+0.68%) |
Dec 11, 2015 | 10.30 | 10.30 | 10.19 | 10.22 | 120,315 | -0.29(-2.76%) |
Dec 10, 2015 | 10.57 | 10.69 | 10.47 | 10.51 | 60,535 | +0.05(+0.48%) |
Dec 09, 2015 | 10.61 | 10.76 | 10.42 | 10.46 | 201,214 | -0.37(-3.42%) |
Dec 08, 2015 | 10.92 | 10.92 | 10.74 | 10.83 | 33,917 | -0.32(-2.87%) |
Dec 07, 2015 | 11.15 | 11.16 | 11.05 | 11.15 | 33,048 | -0.03(-0.27%) |
Dec 04, 2015 | 11.01 | 11.18 | 11.00 | 11.18 | 42,516 | +0.10(+0.90%) |
Dec 03, 2015 | 11.30 | 11.30 | 11.01 | 11.08 | 56,738 | -0.25(-2.21%) |
Dec 02, 2015 | 11.32 | 11.44 | 11.28 | 11.33 | 50,729 | +0.11(+0.94%) |
Dec 01, 2015 | 11.20 | 11.26 | 11.20 | 11.22 | 20,080 | -0.04(-0.36%) |
Nov 30, 2015 | 11.38 | 11.50 | 11.27 | 11.27 | 75,065 | -0.15(-1.35%) |
Nov 27, 2015 | 11.64 | 11.64 | 11.35 | 11.42 | 21,356 | -0.04(-0.39%) |
Nov 25, 2015 | 11.46 | 11.46 | 11.46 | 0 | -0.12(-1.04%) | |
Nov 24, 2015 | 11.51 | 11.60 | 11.50 | 11.59 | 44,988 | -0.00(-0.04%) |
Nov 23, 2015 | 11.59 | 25,664 | -0.02(-0.17%) | |||
Nov 20, 2015 | 11.56 | 11.63 | 11.56 | 11.61 | 17,996 | +0.09(+0.78%) |
Nov 19, 2015 | 11.50 | 11.55 | 11.49 | 11.52 | 16,730 | +0.03(+0.26%) |
Nov 18, 2015 | 11.29 | 11.50 | 11.29 | 11.49 | 27,319 | +0.10(+0.88%) |
Nov 17, 2015 | 11.39 | 11.42 | 11.33 | 11.39 | 25,132 | -0.01(-0.09%) |
Nov 16, 2015 | 11.30 | 11.40 | 11.25 | 11.40 | 27,619 | +0.11(+0.93%) |
Nov 13, 2015 | 11.39 | 11.43 | 11.28 | 11.29 | 75,745 | -0.09(-0.75%) |
Nov 12, 2015 | 11.36 | 11.47 | 11.35 | 11.38 | 77,036 | -0.02(-0.16%) |
Nov 11, 2015 | 11.50 | 11.62 | 11.34 | 11.40 | 1,905,818 | -0.21(-1.83%) |
Nov 10, 2015 | 11.46 | 11.62 | 11.46 | 11.61 | 17,794 | +0.21(+1.84%) |
Nov 09, 2015 | 11.44 | 11.45 | 11.37 | 11.40 | 56,429 | +0.03(+0.26%) |
Nov 06, 2015 | 11.45 | 11.45 | 11.27 | 11.37 | 22,138 | -0.13(-1.13%) |
Nov 05, 2015 | 11.60 | 11.60 | 11.43 | 11.50 | 23,668 | -0.14(-1.20%) |
Nov 04, 2015 | 11.56 | 11.70 | 11.56 | 11.64 | 44,765 | -0.11(-0.94%) |
Nov 03, 2015 | 11.58 | 11.89 | 11.58 | 11.75 | 46,107 | -0.03(-0.25%) |