Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.29 | 10.70 | 10.28 | 10.70 | 119,484 | +0.47(+4.62%) |
Jan 28, 2016 | 10.38 | 10.45 | 10.04 | 10.23 | 269,913 | +0.28(+2.83%) |
Jan 27, 2016 | 9.816 | 10.26 | 9.758 | 9.949 | 150,229 | +0.04(+0.42%) |
Jan 26, 2016 | 9.576 | 9.911 | 9.443 | 9.907 | 174,125 | +0.53(+5.65%) |
Jan 25, 2016 | 9.717 | 9.998 | 9.377 | 9.377 | 245,401 | -0.60(-6.06%) |
Jan 22, 2016 | 9.924 | 10.16 | 9.750 | 9.982 | 507,003 | +0.46(+4.78%) |
Jan 21, 2016 | 8.988 | 9.642 | 8.963 | 9.526 | 362,813 | +0.52(+5.80%) |
Jan 20, 2016 | 8.946 | 9.124 | 8.516 | 9.004 | 670,304 | -0.12(-1.36%) |
Jan 19, 2016 | 9.601 | 9.634 | 8.946 | 9.129 | 246,529 | -0.39(-4.09%) |
Jan 15, 2016 | 9.518 | 9.518 | 9.518 | 9.518 | 371,692 | -0.39(-3.93%) |
Jan 14, 2016 | 9.659 | 9.965 | 9.410 | 9.907 | 259,132 | +0.35(+3.64%) |
Jan 13, 2016 | 10.21 | 10.31 | 9.493 | 9.559 | 270,457 | -0.51(-5.02%) |
Jan 12, 2016 | 10.39 | 10.43 | 9.783 | 10.06 | 202,192 | -0.12(-1.22%) |
Jan 11, 2016 | 10.52 | 10.52 | 10.02 | 10.19 | 308,579 | -0.31(-3.00%) |
Jan 08, 2016 | 10.62 | 10.66 | 10.36 | 10.50 | 224,001 | -0.01(-0.08%) |
Jan 07, 2016 | 10.59 | 10.86 | 10.48 | 10.51 | 316,942 | -0.31(-2.83%) |
Jan 06, 2016 | 11.18 | 11.20 | 10.74 | 10.82 | 274,444 | -0.68(-5.91%) |
Jan 05, 2016 | 11.57 | 11.57 | 11.37 | 11.50 | 1,001,612 | -0.09(-0.79%) |
Jan 04, 2016 | 11.47 | 11.66 | 11.27 | 11.59 | 214,538 | +0.12(+1.01%) |
Dec 31, 2015 | 11.27 | 11.47 | 11.47 | 11.47 | 245,179 | +0.16(+1.39%) |
Dec 30, 2015 | 11.37 | 11.60 | 11.28 | 11.32 | 666,121 | -0.24(-2.08%) |
Dec 29, 2015 | 11.70 | 11.73 | 11.45 | 11.56 | 324,941 | +0.07(+0.65%) |
Dec 28, 2015 | 11.66 | 11.66 | 11.40 | 11.48 | 504,762 | -0.38(-3.21%) |
Dec 24, 2015 | 11.99 | 11.86 | 11.86 | 11.86 | 104,542 | -0.11(-0.90%) |
Dec 23, 2015 | 11.49 | 11.97 | 11.49 | 11.97 | 247,177 | +0.71(+6.32%) |
Dec 22, 2015 | 11.10 | 11.36 | 11.07 | 11.26 | 365,439 | +0.16(+1.49%) |
Dec 21, 2015 | 11.13 | 11.20 | 10.96 | 11.09 | 186,867 | +0.00(+0.00%) |
Dec 18, 2015 | 11.32 | 11.39 | 11.09 | 11.09 | 165,950 | -0.24(-2.11%) |
Dec 17, 2015 | 11.67 | 11.70 | 11.28 | 11.33 | 213,485 | -0.33(-2.83%) |
Dec 16, 2015 | 11.75 | 11.94 | 11.57 | 11.66 | 180,504 | -0.11(-0.91%) |
Dec 15, 2015 | 11.54 | 11.82 | 11.52 | 11.77 | 256,009 | +0.38(+3.33%) |
Dec 14, 2015 | 11.39 | 11.52 | 11.18 | 11.39 | 305,269 | -0.08(-0.68%) |
Dec 11, 2015 | 11.78 | 11.79 | 11.45 | 11.47 | 1,151,049 | -0.52(-4.30%) |
Dec 10, 2015 | 11.75 | 12.07 | 11.68 | 11.98 | 235,610 | +0.16(+1.39%) |
Dec 09, 2015 | 11.85 | 12.22 | 11.68 | 11.82 | 228,794 | +0.04(+0.35%) |
Dec 08, 2015 | 11.55 | 11.92 | 11.46 | 11.78 | 666,275 | -0.06(-0.49%) |
Dec 07, 2015 | 12.28 | 12.29 | 11.76 | 11.84 | 681,322 | -0.70(-5.59%) |
Dec 04, 2015 | 12.70 | 12.78 | 12.36 | 12.54 | 362,227 | -0.33(-2.56%) |
Dec 03, 2015 | 13.08 | 13.16 | 12.78 | 12.87 | 673,787 | -0.15(-1.14%) |
Dec 02, 2015 | 13.36 | 13.44 | 12.96 | 13.01 | 171,331 | -0.49(-3.60%) |
Dec 01, 2015 | 13.40 | 13.50 | 13.36 | 13.50 | 524,223 | +0.12(+0.86%) |
Nov 30, 2015 | 13.43 | 13.57 | 13.34 | 13.39 | 448,391 | +0.03(+0.25%) |
Nov 27, 2015 | 13.52 | 13.54 | 13.28 | 13.35 | 72,272 | -0.29(-2.11%) |
Nov 25, 2015 | 13.54 | 13.64 | 13.64 | 13.64 | 347,965 | -0.04(-0.30%) |
Nov 24, 2015 | 13.36 | 13.76 | 13.36 | 13.68 | 284,925 | +0.44(+3.30%) |
Nov 23, 2015 | 13.11 | 13.34 | 13.00 | 13.25 | 273,982 | +0.12(+0.94%) |
Nov 20, 2015 | 13.34 | 13.42 | 13.10 | 13.12 | 190,564 | -0.23(-1.73%) |
Nov 19, 2015 | 13.56 | 13.63 | 13.22 | 13.35 | 181,756 | -0.31(-2.29%) |
Nov 18, 2015 | 13.50 | 13.70 | 13.29 | 13.67 | 329,486 | +0.30(+2.28%) |
Nov 17, 2015 | 13.51 | 13.62 | 13.29 | 13.36 | 155,997 | -0.23(-1.70%) |
Nov 16, 2015 | 13.15 | 13.60 | 13.06 | 13.59 | 184,692 | +0.45(+3.45%) |
Nov 13, 2015 | 13.04 | 13.26 | 12.82 | 13.14 | 148,331 | +0.06(+0.44%) |
Nov 12, 2015 | 13.20 | 13.44 | 13.06 | 13.08 | 229,667 | -0.35(-2.58%) |
Nov 11, 2015 | 13.97 | 13.97 | 13.39 | 13.43 | 277,122 | -0.54(-3.84%) |
Nov 10, 2015 | 13.95 | 14.11 | 13.81 | 13.96 | 242,167 | -0.03(-0.24%) |
Nov 09, 2015 | 14.04 | 14.26 | 13.85 | 14.00 | 262,586 | -0.07(-0.53%) |
Nov 06, 2015 | 13.99 | 14.20 | 13.86 | 14.07 | 152,481 | +0.01(+0.06%) |
Nov 05, 2015 | 14.04 | 14.37 | 13.91 | 14.06 | 392,297 | -0.05(-0.35%) |
Nov 04, 2015 | 14.18 | 14.30 | 13.93 | 14.11 | 455,915 | -0.01(-0.06%) |
Nov 03, 2015 | 13.81 | 14.28 | 13.81 | 14.12 | 585,733 | +0.38(+2.76%) |