Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.08 | 11.11 | 11.05 | 11.10 | 8,990 | +0.03(+0.27%) |
Jan 28, 2016 | 11.07 | 11.10 | 11.06 | 11.07 | 58,848 | -0.12(-1.07%) |
Jan 27, 2016 | 11.10 | 11.21 | 11.09 | 11.19 | 37,506 | +0.04(+0.36%) |
Jan 26, 2016 | 11.04 | 11.16 | 11.04 | 11.15 | 46,252 | +0.14(+1.27%) |
Jan 25, 2016 | 10.99 | 11.04 | 10.97 | 11.01 | 141,743 | +0.10(+0.92%) |
Jan 22, 2016 | 10.89 | 10.94 | 10.89 | 10.91 | 44,511 | -0.04(-0.37%) |
Jan 21, 2016 | 10.91 | 10.95 | 10.87 | 10.95 | 17,803 | +0.02(+0.18%) |
Jan 20, 2016 | 10.93 | 11.00 | 10.91 | 10.93 | 51,370 | +0.11(+1.02%) |
Jan 19, 2016 | 10.82 | 10.85 | 10.79 | 10.82 | 29,374 | +0.00(+0.00%) |
Jan 15, 2016 | 10.88 | 10.82 | 10.82 | 10.82 | 59,300 | +0.11(+1.03%) |
Jan 14, 2016 | 10.78 | 10.82 | 10.69 | 10.71 | 135,366 | -0.17(-1.55%) |
Jan 13, 2016 | 10.78 | 10.89 | 10.78 | 10.88 | 19,676 | +0.04(+0.36%) |
Jan 12, 2016 | 10.82 | 10.84 | 10.78 | 10.84 | 10,084 | -0.04(-0.37%) |
Jan 11, 2016 | 10.96 | 10.96 | 10.88 | 10.88 | 26,727 | -0.08(-0.73%) |
Jan 08, 2016 | 10.95 | 10.97 | 10.92 | 10.96 | 51,951 | -0.06(-0.54%) |
Jan 07, 2016 | 10.99 | 11.03 | 10.94 | 11.02 | 62,376 | +0.16(+1.47%) |
Jan 06, 2016 | 10.85 | 10.98 | 10.80 | 10.86 | 112,681 | +0.14(+1.31%) |
Jan 05, 2016 | 10.71 | 10.73 | 10.70 | 10.72 | 11,785 | +0.04(+0.37%) |
Jan 04, 2016 | 10.71 | 10.74 | 10.65 | 10.68 | 27,561 | +0.16(+1.52%) |
Dec 31, 2015 | 10.54 | 10.52 | 10.52 | 10.52 | 26,400 | -0.02(-0.19%) |
Dec 30, 2015 | 10.55 | 10.55 | 10.54 | 10.54 | 11,750 | -0.08(-0.74%) |
Dec 29, 2015 | 10.65 | 10.65 | 10.61 | 10.62 | 50,481 | -0.00(-0.01%) |
Dec 28, 2015 | 10.64 | 10.65 | 10.60 | 10.62 | 41,224 | -0.08(-0.75%) |
Dec 24, 2015 | 10.69 | 10.70 | 10.70 | 10.70 | 11,700 | +0.07(+0.63%) |
Dec 23, 2015 | 10.62 | 10.63 | 10.62 | 10.63 | 72,987 | -0.03(-0.26%) |
Dec 22, 2015 | 10.72 | 10.72 | 10.66 | 10.66 | 16,800 | -0.06(-0.56%) |
Dec 21, 2015 | 10.69 | 10.74 | 10.69 | 10.72 | 28,736 | +0.13(+1.22%) |
Dec 18, 2015 | 10.52 | 10.59 | 10.52 | 10.59 | 7,370 | +0.13(+1.24%) |
Dec 17, 2015 | 10.48 | 10.49 | 10.43 | 10.46 | 32,307 | -0.20(-1.92%) |
Dec 16, 2015 | 10.69 | 10.70 | 10.63 | 10.66 | 14,555 | +0.12(+1.19%) |
Dec 15, 2015 | 10.56 | 10.58 | 10.54 | 10.54 | 95,083 | -0.03(-0.28%) |
Dec 14, 2015 | 10.66 | 10.66 | 10.57 | 10.57 | 13,452 | -0.13(-1.21%) |
Dec 11, 2015 | 10.66 | 10.72 | 10.66 | 10.70 | 15,101 | +0.04(+0.38%) |
Dec 10, 2015 | 10.65 | 10.67 | 10.65 | 10.66 | 6,950 | +0.00(+0.00%) |
Dec 09, 2015 | 10.74 | 10.74 | 10.64 | 10.66 | 13,164 | -0.02(-0.19%) |
Dec 08, 2015 | 10.71 | 10.71 | 10.66 | 10.68 | 26,390 | +0.01(+0.11%) |
Dec 07, 2015 | 10.74 | 10.74 | 10.66 | 10.67 | 53,420 | -0.13(-1.22%) |
Dec 04, 2015 | 10.68 | 10.82 | 10.67 | 10.80 | 12,885 | +0.23(+2.22%) |
Dec 03, 2015 | 10.48 | 10.59 | 10.48 | 10.57 | 10,503 | +0.10(+0.91%) |
Dec 02, 2015 | 10.53 | 10.53 | 10.45 | 10.47 | 7,464 | -0.16(-1.50%) |
Dec 01, 2015 | 10.59 | 10.63 | 10.58 | 10.63 | 13,769 | +0.03(+0.28%) |
Nov 30, 2015 | 10.55 | 10.63 | 10.55 | 10.60 | 8,716 | +0.08(+0.73%) |
Nov 27, 2015 | 10.50 | 10.55 | 10.50 | 10.52 | 19,271 | -0.13(-1.19%) |
Nov 25, 2015 | 10.65 | 10.65 | 10.65 | 10.65 | 13,800 | -0.04(-0.37%) |
Nov 24, 2015 | 10.72 | 10.72 | 10.68 | 10.69 | 39,172 | +0.08(+0.75%) |
Nov 23, 2015 | 10.64 | 10.67 | 10.61 | 10.61 | 10,698 | -0.10(-0.93%) |
Nov 20, 2015 | 10.75 | 10.76 | 10.69 | 10.71 | 16,993 | -0.05(-0.46%) |
Nov 19, 2015 | 10.72 | 10.76 | 10.72 | 10.76 | 19,113 | +0.12(+1.13%) |
Nov 18, 2015 | 10.64 | 10.67 | 10.62 | 10.64 | 59,102 | +0.00(+0.00%) |
Nov 17, 2015 | 10.74 | 10.74 | 10.59 | 10.64 | 108,038 | -0.13(-1.21%) |
Nov 16, 2015 | 10.80 | 10.80 | 10.77 | 10.77 | 563 | +0.00(+0.01%) |
Nov 13, 2015 | 10.76 | 10.77 | 10.75 | 10.77 | 15,363 | -0.00(-0.01%) |
Nov 12, 2015 | 10.71 | 10.81 | 10.71 | 10.77 | 26,770 | -0.02(-0.19%) |
Nov 11, 2015 | 10.81 | 10.82 | 10.77 | 10.79 | 75,002 | -0.03(-0.28%) |
Nov 10, 2015 | 10.80 | 10.85 | 10.80 | 10.82 | 42,580 | -0.04(-0.37%) |
Nov 09, 2015 | 10.83 | 10.86 | 10.83 | 10.86 | 26,870 | +0.04(+0.37%) |
Nov 06, 2015 | 10.83 | 10.85 | 10.81 | 10.82 | 56,100 | -0.16(-1.46%) |
Nov 05, 2015 | 11.02 | 11.02 | 10.98 | 10.98 | 6,996 | -0.05(-0.45%) |
Nov 04, 2015 | 11.10 | 11.11 | 11.00 | 11.03 | 18,186 | -0.08(-0.69%) |
Nov 03, 2015 | 11.18 | 11.18 | 11.10 | 11.11 | 37,099 | -0.17(-1.53%) |