Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.41 | 10.50 | 10.38 | 10.48 | 193,272 | +0.14(+1.33%) |
Jan 28, 2016 | 10.25 | 10.40 | 10.25 | 10.34 | 138,987 | +0.14(+1.41%) |
Jan 27, 2016 | 10.24 | 10.31 | 10.15 | 10.19 | 211,939 | -0.08(-0.76%) |
Jan 26, 2016 | 10.13 | 10.28 | 10.13 | 10.27 | 241,850 | +0.16(+1.60%) |
Jan 25, 2016 | 10.21 | 10.30 | 10.09 | 10.11 | 239,305 | -0.10(-0.94%) |
Jan 22, 2016 | 10.03 | 10.25 | 10.03 | 10.21 | 217,756 | +0.27(+2.77%) |
Jan 21, 2016 | 9.842 | 10.04 | 9.830 | 9.932 | 244,837 | +0.10(+1.06%) |
Jan 20, 2016 | 9.940 | 9.958 | 9.643 | 9.827 | 1,050,331 | -0.21(-2.13%) |
Jan 19, 2016 | 10.18 | 10.19 | 9.982 | 10.04 | 718,871 | -0.10(-1.00%) |
Jan 15, 2016 | 10.16 | 10.14 | 10.14 | 10.14 | 342,725 | -0.20(-1.96%) |
Jan 14, 2016 | 10.20 | 10.39 | 10.17 | 10.35 | 370,685 | +0.17(+1.70%) |
Jan 13, 2016 | 10.40 | 10.44 | 10.17 | 10.17 | 391,319 | -0.24(-2.29%) |
Jan 12, 2016 | 10.52 | 10.58 | 10.27 | 10.41 | 447,063 | -0.08(-0.79%) |
Jan 11, 2016 | 10.57 | 10.57 | 10.44 | 10.49 | 371,335 | -0.05(-0.45%) |
Jan 08, 2016 | 10.64 | 10.66 | 10.54 | 10.54 | 177,916 | -0.07(-0.62%) |
Jan 07, 2016 | 10.68 | 10.74 | 10.58 | 10.61 | 402,025 | -0.21(-1.93%) |
Jan 06, 2016 | 10.89 | 10.92 | 10.77 | 10.82 | 189,145 | -0.14(-1.30%) |
Jan 05, 2016 | 10.95 | 10.99 | 10.87 | 10.96 | 215,654 | +0.05(+0.44%) |
Jan 04, 2016 | 10.85 | 10.92 | 10.81 | 10.91 | 253,569 | -0.01(-0.05%) |
Dec 31, 2015 | 10.89 | 10.92 | 10.92 | 10.92 | 441,846 | +0.04(+0.33%) |
Dec 30, 2015 | 10.89 | 10.92 | 10.85 | 10.88 | 497,682 | -0.05(-0.44%) |
Dec 29, 2015 | 10.90 | 11.01 | 10.89 | 10.93 | 653,452 | +0.02(+0.22%) |
Dec 28, 2015 | 10.88 | 10.93 | 10.83 | 10.90 | 474,665 | -0.05(-0.43%) |
Dec 24, 2015 | 10.95 | 10.95 | 10.95 | 10.95 | 155,234 | +0.00(+0.00%) |
Dec 23, 2015 | 10.79 | 10.96 | 10.79 | 10.95 | 371,613 | +0.20(+1.88%) |
Dec 22, 2015 | 10.60 | 10.78 | 10.60 | 10.75 | 317,186 | +0.15(+1.45%) |
Dec 21, 2015 | 10.51 | 10.60 | 10.51 | 10.60 | 316,216 | +0.11(+1.02%) |
Dec 18, 2015 | 10.49 | 10.55 | 10.48 | 10.49 | 377,688 | -0.03(-0.28%) |
Dec 17, 2015 | 10.64 | 10.64 | 10.51 | 10.52 | 337,418 | -0.13(-1.22%) |
Dec 16, 2015 | 10.51 | 10.67 | 10.51 | 10.65 | 334,379 | +0.17(+1.64%) |
Dec 15, 2015 | 10.42 | 10.52 | 10.42 | 10.48 | 578,220 | +0.08(+0.80%) |
Dec 14, 2015 | 10.47 | 10.52 | 10.36 | 10.40 | 583,716 | -0.11(-1.07%) |
Dec 11, 2015 | 10.57 | 10.62 | 10.48 | 10.51 | 645,335 | -0.16(-1.50%) |
Dec 10, 2015 | 10.73 | 10.78 | 10.67 | 10.67 | 272,427 | -0.08(-0.72%) |
Dec 09, 2015 | 10.62 | 10.84 | 10.62 | 10.74 | 500,430 | +0.10(+0.95%) |
Dec 08, 2015 | 10.60 | 10.72 | 10.60 | 10.64 | 282,373 | -0.02(-0.17%) |
Dec 07, 2015 | 10.75 | 10.77 | 10.61 | 10.66 | 891,038 | -0.14(-1.26%) |
Dec 04, 2015 | 10.80 | 10.86 | 10.77 | 10.80 | 326,277 | -0.04(-0.33%) |
Dec 03, 2015 | 10.90 | 10.91 | 10.80 | 10.83 | 328,318 | -0.08(-0.71%) |
Dec 02, 2015 | 11.03 | 11.07 | 10.90 | 10.91 | 293,656 | -0.14(-1.29%) |
Dec 01, 2015 | 11.03 | 11.10 | 11.02 | 11.05 | 291,578 | +0.01(+0.11%) |
Nov 30, 2015 | 11.08 | 11.10 | 11.00 | 11.04 | 379,295 | -0.06(-0.53%) |
Nov 27, 2015 | 11.02 | 11.10 | 11.00 | 11.10 | 87,057 | +0.08(+0.70%) |
Nov 25, 2015 | 11.02 | 11.02 | 11.02 | 11.02 | 403,395 | -0.02(-0.21%) |
Nov 24, 2015 | 10.97 | 11.05 | 10.96 | 11.05 | 201,968 | +0.04(+0.32%) |
Nov 23, 2015 | 11.02 | 11.07 | 10.99 | 11.01 | 184,428 | +0.00(+0.00%) |
Nov 20, 2015 | 11.08 | 11.08 | 11.01 | 11.01 | 407,684 | -0.02(-0.21%) |
Nov 19, 2015 | 11.02 | 11.05 | 11.01 | 11.03 | 385,647 | +0.01(+0.05%) |
Nov 18, 2015 | 11.02 | 11.05 | 10.97 | 11.03 | 301,126 | +0.05(+0.43%) |
Nov 17, 2015 | 11.02 | 11.06 | 10.96 | 10.98 | 208,778 | -0.05(-0.48%) |
Nov 16, 2015 | 10.91 | 11.05 | 10.91 | 11.03 | 191,556 | +0.09(+0.86%) |
Nov 13, 2015 | 10.98 | 11.00 | 10.90 | 10.94 | 210,572 | -0.02(-0.21%) |
Nov 12, 2015 | 11.08 | 11.08 | 10.96 | 10.96 | 309,814 | -0.13(-1.17%) |
Nov 11, 2015 | 11.13 | 11.20 | 11.06 | 11.09 | 214,815 | -0.03(-0.26%) |
Nov 10, 2015 | 11.06 | 11.15 | 11.06 | 11.12 | 260,749 | +0.06(+0.53%) |
Nov 09, 2015 | 11.18 | 11.18 | 11.06 | 11.06 | 338,930 | -0.12(-1.10%) |
Nov 06, 2015 | 11.27 | 11.29 | 11.17 | 11.19 | 296,949 | -0.18(-1.55%) |
Nov 05, 2015 | 11.33 | 11.40 | 11.32 | 11.36 | 222,428 | +0.02(+0.16%) |
Nov 04, 2015 | 11.41 | 11.44 | 11.32 | 11.35 | 296,684 | -0.03(-0.26%) |
Nov 03, 2015 | 11.35 | 11.45 | 11.35 | 11.38 | 507,546 | -0.01(-0.05%) |