Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.12 | 10.21 | 10.06 | 10.20 | 376,715 | +0.29(+2.88%) |
Jan 28, 2016 | 10.02 | 10.03 | 9.871 | 9.917 | 255,048 | +0.07(+0.75%) |
Jan 27, 2016 | 9.844 | 9.968 | 9.788 | 9.844 | 425,238 | -0.03(-0.28%) |
Jan 26, 2016 | 9.742 | 9.926 | 9.742 | 9.871 | 510,643 | +0.16(+1.61%) |
Jan 25, 2016 | 9.779 | 9.844 | 9.706 | 9.715 | 414,893 | -0.12(-1.22%) |
Jan 22, 2016 | 9.788 | 9.844 | 9.746 | 9.834 | 436,722 | +0.23(+2.39%) |
Jan 21, 2016 | 9.494 | 9.715 | 9.448 | 9.604 | 578,764 | +0.06(+0.58%) |
Jan 20, 2016 | 9.531 | 9.604 | 9.310 | 9.549 | 772,840 | -0.49(-4.86%) |
Jan 19, 2016 | 10.17 | 10.19 | 9.982 | 10.04 | 429,056 | +0.17(+1.68%) |
Jan 15, 2016 | 9.853 | 9.871 | 9.871 | 9.871 | 462,194 | -0.39(-3.77%) |
Jan 14, 2016 | 10.15 | 10.29 | 10.03 | 10.26 | 456,113 | +0.16(+1.55%) |
Jan 13, 2016 | 10.24 | 10.34 | 10.06 | 10.10 | 468,140 | +0.10(+1.01%) |
Jan 12, 2016 | 10.08 | 10.09 | 9.917 | 10.000 | 566,862 | -0.17(-1.72%) |
Jan 11, 2016 | 10.29 | 10.30 | 10.12 | 10.17 | 624,425 | -0.09(-0.90%) |
Jan 08, 2016 | 10.42 | 10.43 | 10.24 | 10.27 | 595,131 | +0.14(+1.36%) |
Jan 07, 2016 | 10.17 | 10.34 | 10.10 | 10.13 | 617,339 | -0.47(-4.43%) |
Jan 06, 2016 | 10.58 | 10.64 | 10.54 | 10.60 | 309,813 | -0.19(-1.79%) |
Jan 05, 2016 | 10.79 | 10.82 | 10.73 | 10.79 | 365,977 | -0.06(-0.59%) |
Jan 04, 2016 | 10.86 | 10.91 | 10.76 | 10.86 | 553,525 | -0.24(-2.16%) |
Dec 31, 2015 | 11.10 | 11.09 | 11.09 | 11.09 | 290,121 | -0.03(-0.25%) |
Dec 30, 2015 | 11.17 | 11.18 | 11.11 | 11.12 | 199,906 | -0.18(-1.63%) |
Dec 29, 2015 | 11.32 | 11.35 | 11.27 | 11.31 | 357,174 | +0.08(+0.74%) |
Dec 28, 2015 | 11.26 | 11.26 | 11.20 | 11.22 | 319,965 | -0.14(-1.21%) |
Dec 24, 2015 | 11.32 | 11.36 | 11.36 | 11.36 | 164,246 | +0.00(+0.00%) |
Dec 23, 2015 | 11.29 | 11.40 | 11.29 | 11.36 | 576,590 | +0.12(+1.06%) |
Dec 22, 2015 | 11.21 | 11.28 | 11.15 | 11.24 | 345,121 | +0.00(+0.00%) |
Dec 21, 2015 | 11.31 | 11.34 | 11.12 | 11.24 | 674,770 | -0.08(-0.73%) |
Dec 18, 2015 | 11.32 | 11.36 | 11.22 | 11.32 | 677,573 | +0.07(+0.65%) |
Dec 17, 2015 | 11.35 | 11.36 | 11.21 | 11.25 | 609,862 | -0.09(-0.81%) |
Dec 16, 2015 | 11.29 | 11.36 | 11.20 | 11.34 | 516,952 | +0.15(+1.31%) |
Dec 15, 2015 | 10.94 | 11.24 | 10.91 | 11.20 | 1,140,332 | +0.41(+3.84%) |
Dec 14, 2015 | 10.75 | 10.84 | 10.66 | 10.78 | 553,943 | +0.17(+1.65%) |
Dec 11, 2015 | 10.70 | 10.74 | 10.59 | 10.61 | 959,405 | -0.13(-1.20%) |
Dec 10, 2015 | 10.75 | 10.81 | 10.71 | 10.74 | 552,609 | -0.04(-0.34%) |
Dec 09, 2015 | 10.82 | 10.97 | 10.71 | 10.77 | 561,806 | -0.15(-1.35%) |
Dec 08, 2015 | 10.89 | 10.94 | 10.84 | 10.92 | 416,579 | -0.09(-0.84%) |
Dec 07, 2015 | 11.15 | 11.15 | 10.96 | 11.01 | 423,557 | -0.17(-1.56%) |
Dec 04, 2015 | 11.12 | 11.24 | 11.07 | 11.19 | 324,261 | +0.11(+1.00%) |
Dec 03, 2015 | 11.24 | 11.25 | 11.02 | 11.08 | 1,195,505 | -0.18(-1.63%) |
Dec 02, 2015 | 11.43 | 11.43 | 11.24 | 11.26 | 1,339,516 | -0.19(-1.69%) |
Dec 01, 2015 | 11.52 | 11.54 | 11.40 | 11.45 | 899,133 | +0.00(+0.00%) |
Nov 30, 2015 | 11.43 | 11.49 | 11.39 | 11.45 | 484,499 | +0.03(+0.24%) |
Nov 27, 2015 | 11.47 | 11.49 | 11.43 | 11.43 | 297,492 | -0.13(-1.11%) |
Nov 25, 2015 | 11.60 | 11.55 | 11.55 | 11.55 | 292,839 | -0.17(-1.49%) |
Nov 24, 2015 | 11.66 | 11.77 | 11.60 | 11.73 | 335,512 | +0.05(+0.39%) |
Nov 23, 2015 | 11.82 | 11.82 | 11.67 | 11.68 | 317,767 | -0.27(-2.23%) |
Nov 20, 2015 | 11.87 | 11.99 | 11.87 | 11.95 | 725,445 | +0.22(+1.88%) |
Nov 19, 2015 | 11.71 | 11.80 | 11.71 | 11.73 | 346,321 | +0.15(+1.27%) |
Nov 18, 2015 | 11.53 | 11.59 | 11.46 | 11.58 | 407,156 | -0.17(-1.41%) |
Nov 17, 2015 | 11.81 | 11.83 | 11.72 | 11.75 | 485,568 | -0.04(-0.31%) |
Nov 16, 2015 | 11.73 | 11.80 | 11.67 | 11.78 | 619,089 | +0.19(+1.67%) |
Nov 13, 2015 | 11.68 | 11.72 | 11.55 | 11.59 | 667,651 | -0.21(-1.79%) |
Nov 12, 2015 | 11.93 | 11.93 | 11.79 | 11.80 | 497,010 | +0.33(+2.89%) |
Nov 11, 2015 | 11.58 | 11.61 | 11.46 | 11.47 | 363,752 | -0.02(-0.16%) |
Nov 10, 2015 | 11.54 | 11.56 | 11.46 | 11.49 | 803,286 | -0.03(-0.24%) |
Nov 09, 2015 | 11.67 | 11.68 | 11.48 | 11.52 | 1,012,814 | -0.40(-3.32%) |
Nov 06, 2015 | 11.92 | 11.92 | 11.78 | 11.91 | 812,221 | +0.04(+0.31%) |
Nov 05, 2015 | 11.92 | 11.98 | 11.83 | 11.88 | 936,892 | +0.63(+5.65%) |
Nov 04, 2015 | 11.40 | 11.44 | 11.24 | 11.24 | 660,730 | -0.07(-0.65%) |
Nov 03, 2015 | 11.23 | 11.38 | 11.22 | 11.32 | 421,949 | +0.01(+0.08%) |