Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.20 | 11.21 | 11.10 | 11.19 | 371,878 | -0.01(-0.07%) |
Jan 28, 2016 | 11.21 | 11.38 | 11.15 | 11.20 | 166,297 | +0.05(+0.46%) |
Jan 27, 2016 | 10.78 | 11.35 | 10.69 | 11.15 | 776,475 | +0.35(+3.29%) |
Jan 26, 2016 | 10.77 | 10.90 | 10.54 | 10.79 | 140,531 | +0.13(+1.25%) |
Jan 25, 2016 | 11.69 | 11.94 | 10.61 | 10.66 | 182,850 | +0.10(+0.91%) |
Jan 22, 2016 | 10.43 | 10.59 | 10.28 | 10.56 | 79,089 | +0.23(+2.22%) |
Jan 21, 2016 | 10.42 | 10.50 | 10.27 | 10.33 | 115,640 | -0.16(-1.48%) |
Jan 20, 2016 | 10.43 | 10.61 | 10.27 | 10.49 | 113,302 | -0.06(-0.56%) |
Jan 19, 2016 | 10.58 | 10.72 | 10.44 | 10.55 | 155,260 | +0.08(+0.78%) |
Jan 15, 2016 | 10.34 | 10.47 | 10.47 | 10.47 | 173,962 | -0.12(-1.12%) |
Jan 14, 2016 | 10.70 | 10.70 | 10.56 | 10.59 | 94,801 | -0.01(-0.14%) |
Jan 13, 2016 | 10.67 | 10.69 | 10.54 | 10.60 | 142,025 | -0.04(-0.42%) |
Jan 12, 2016 | 10.73 | 10.74 | 10.52 | 10.65 | 102,345 | -0.01(-0.14%) |
Jan 11, 2016 | 10.68 | 10.81 | 10.59 | 10.66 | 64,268 | +0.02(+0.21%) |
Jan 08, 2016 | 10.84 | 11.01 | 10.61 | 10.64 | 168,476 | -0.16(-1.44%) |
Jan 07, 2016 | 10.76 | 10.84 | 10.73 | 10.79 | 166,332 | -0.10(-0.95%) |
Jan 06, 2016 | 10.79 | 10.96 | 10.79 | 10.90 | 48,064 | -0.01(-0.07%) |
Jan 05, 2016 | 10.86 | 10.96 | 10.79 | 10.90 | 47,030 | +0.07(+0.68%) |
Jan 04, 2016 | 11.13 | 11.13 | 10.76 | 10.83 | 153,672 | -0.43(-3.81%) |
Dec 31, 2015 | 11.47 | 11.26 | 11.26 | 11.26 | 156,511 | -0.21(-1.87%) |
Dec 30, 2015 | 11.33 | 11.53 | 11.23 | 11.47 | 93,659 | +0.16(+1.37%) |
Dec 29, 2015 | 11.28 | 11.35 | 11.09 | 11.32 | 79,796 | +0.09(+0.79%) |
Dec 28, 2015 | 11.27 | 11.37 | 11.11 | 11.23 | 210,640 | -0.10(-0.85%) |
Dec 24, 2015 | 11.30 | 11.33 | 11.33 | 11.33 | 73,859 | +0.09(+0.79%) |
Dec 23, 2015 | 11.27 | 11.30 | 11.11 | 11.24 | 66,289 | +0.01(+0.07%) |
Dec 22, 2015 | 11.20 | 11.26 | 11.01 | 11.23 | 75,709 | +0.10(+0.93%) |
Dec 21, 2015 | 11.15 | 11.28 | 11.02 | 11.13 | 127,549 | +0.03(+0.27%) |
Dec 18, 2015 | 11.06 | 11.18 | 10.76 | 11.10 | 494,842 | -0.01(-0.07%) |
Dec 17, 2015 | 11.30 | 11.39 | 11.07 | 11.10 | 50,918 | -0.14(-1.25%) |
Dec 16, 2015 | 11.27 | 11.40 | 10.88 | 11.24 | 83,871 | +0.06(+0.53%) |
Dec 15, 2015 | 11.24 | 11.52 | 11.12 | 11.18 | 173,254 | +0.01(+0.13%) |
Dec 14, 2015 | 11.07 | 11.19 | 10.94 | 11.17 | 127,284 | +0.12(+1.07%) |
Dec 11, 2015 | 10.88 | 11.16 | 10.88 | 11.05 | 294,753 | -0.04(-0.33%) |
Dec 10, 2015 | 11.03 | 11.27 | 10.90 | 11.09 | 145,515 | +0.06(+0.54%) |
Dec 09, 2015 | 10.96 | 11.13 | 10.89 | 11.03 | 159,878 | +0.07(+0.67%) |
Dec 08, 2015 | 11.10 | 11.24 | 10.93 | 10.96 | 546,940 | -0.23(-2.05%) |
Dec 07, 2015 | 11.37 | 11.39 | 11.13 | 11.18 | 75,691 | -0.21(-1.82%) |
Dec 04, 2015 | 11.35 | 11.49 | 11.28 | 11.39 | 250,439 | +0.09(+0.78%) |
Dec 03, 2015 | 11.55 | 11.65 | 11.25 | 11.30 | 89,042 | -0.18(-1.61%) |
Dec 02, 2015 | 11.69 | 11.74 | 11.47 | 11.49 | 53,445 | -0.12(-1.02%) |
Dec 01, 2015 | 11.54 | 11.72 | 11.43 | 11.61 | 102,841 | +0.14(+1.23%) |
Nov 30, 2015 | 11.61 | 11.68 | 11.45 | 11.47 | 111,922 | -0.13(-1.08%) |
Nov 27, 2015 | 11.58 | 11.65 | 11.21 | 11.59 | 41,335 | +0.03(+0.26%) |
Nov 25, 2015 | 11.57 | 11.56 | 11.56 | 11.56 | 58,167 | -0.01(-0.06%) |
Nov 24, 2015 | 11.55 | 11.64 | 11.38 | 11.57 | 65,564 | +0.11(+0.97%) |
Nov 23, 2015 | 11.35 | 11.51 | 11.35 | 11.46 | 86,590 | +0.09(+0.78%) |
Nov 20, 2015 | 11.16 | 11.44 | 11.10 | 11.37 | 161,488 | +0.26(+2.33%) |
Nov 19, 2015 | 11.21 | 11.21 | 11.01 | 11.11 | 74,865 | -0.10(-0.92%) |
Nov 18, 2015 | 11.23 | 11.23 | 11.04 | 11.21 | 236,650 | +0.04(+0.40%) |
Nov 17, 2015 | 11.16 | 11.45 | 11.14 | 11.17 | 113,582 | -0.05(-0.46%) |
Nov 16, 2015 | 11.16 | 11.41 | 11.01 | 11.22 | 138,443 | +0.09(+0.80%) |
Nov 13, 2015 | 11.01 | 11.25 | 11.01 | 11.13 | 148,698 | +0.04(+0.40%) |
Nov 12, 2015 | 11.21 | 11.40 | 10.99 | 11.09 | 144,957 | -0.18(-1.64%) |
Nov 11, 2015 | 11.27 | 11.40 | 11.18 | 11.27 | 82,531 | +0.04(+0.33%) |
Nov 10, 2015 | 10.96 | 11.31 | 10.78 | 11.24 | 193,258 | +0.26(+2.36%) |
Nov 09, 2015 | 11.10 | 11.10 | 10.89 | 10.98 | 99,612 | -0.13(-1.13%) |
Nov 06, 2015 | 10.82 | 11.15 | 10.72 | 11.10 | 95,730 | +0.24(+2.18%) |
Nov 05, 2015 | 10.81 | 10.90 | 10.72 | 10.87 | 72,899 | +0.11(+1.03%) |
Nov 04, 2015 | 10.66 | 10.80 | 10.55 | 10.76 | 142,607 | +0.10(+0.97%) |
Nov 03, 2015 | 10.77 | 10.77 | 10.64 | 10.65 | 102,875 | -0.15(-1.43%) |