Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.30 | 10.69 | 10.06 | 10.14 | 362,848 | -0.03(-0.25%) |
Jan 28, 2016 | 10.46 | 10.64 | 9.993 | 10.17 | 171,651 | +0.06(+0.61%) |
Jan 27, 2016 | 9.988 | 10.16 | 9.753 | 10.11 | 131,116 | -0.02(-0.20%) |
Jan 26, 2016 | 10.16 | 10.21 | 9.497 | 10.13 | 439,544 | +0.11(+1.12%) |
Jan 25, 2016 | 9.967 | 10.68 | 9.908 | 10.01 | 699,689 | -0.20(-2.00%) |
Jan 22, 2016 | 9.268 | 10.26 | 9.232 | 10.22 | 595,917 | +1.33(+15.00%) |
Jan 21, 2016 | 8.926 | 9.334 | 8.716 | 8.885 | 1,034,507 | -0.04(-0.46%) |
Jan 20, 2016 | 9.324 | 9.324 | 8.680 | 8.926 | 1,244,311 | -0.60(-6.27%) |
Jan 19, 2016 | 10.41 | 10.47 | 9.125 | 9.523 | 777,100 | -0.90(-8.67%) |
Jan 15, 2016 | 10.25 | 10.43 | 10.43 | 10.43 | 327,644 | -0.24(-2.25%) |
Jan 14, 2016 | 10.37 | 10.74 | 9.952 | 10.67 | 647,529 | +0.42(+4.09%) |
Jan 13, 2016 | 10.06 | 10.60 | 9.788 | 10.25 | 865,362 | +0.30(+2.98%) |
Jan 12, 2016 | 9.850 | 10.11 | 9.303 | 9.952 | 499,805 | +0.18(+1.88%) |
Jan 11, 2016 | 10.39 | 10.39 | 9.748 | 9.768 | 851,499 | -0.71(-6.77%) |
Jan 08, 2016 | 10.24 | 10.48 | 9.977 | 10.48 | 407,600 | +0.37(+3.64%) |
Jan 07, 2016 | 10.52 | 10.67 | 10.04 | 10.11 | 367,932 | -0.64(-5.94%) |
Jan 06, 2016 | 11.06 | 11.19 | 10.73 | 10.75 | 577,507 | -0.54(-4.75%) |
Jan 05, 2016 | 11.18 | 11.31 | 10.50 | 11.28 | 403,582 | +0.08(+0.73%) |
Jan 04, 2016 | 11.64 | 11.77 | 11.10 | 11.20 | 504,162 | -0.45(-3.86%) |
Dec 31, 2015 | 10.66 | 11.65 | 11.65 | 11.65 | 605,740 | +0.85(+7.90%) |
Dec 30, 2015 | 10.87 | 11.14 | 10.35 | 10.80 | 534,375 | -0.18(-1.63%) |
Dec 29, 2015 | 11.25 | 11.41 | 10.61 | 10.98 | 1,280,646 | -0.21(-1.92%) |
Dec 28, 2015 | 11.28 | 11.41 | 10.91 | 11.19 | 975,531 | -0.12(-1.08%) |
Dec 24, 2015 | 11.53 | 11.32 | 11.32 | 11.32 | 290,825 | -0.23(-2.03%) |
Dec 23, 2015 | 11.43 | 12.21 | 11.20 | 11.55 | 1,587,476 | +0.44(+4.00%) |
Dec 22, 2015 | 10.06 | 11.21 | 9.911 | 11.11 | 1,647,743 | +1.00(+9.85%) |
Dec 21, 2015 | 10.05 | 10.50 | 9.717 | 10.11 | 1,633,156 | +0.03(+0.25%) |
Dec 18, 2015 | 9.865 | 10.19 | 9.625 | 10.08 | 2,982,638 | +0.27(+2.76%) |
Dec 17, 2015 | 9.845 | 9.962 | 9.268 | 9.814 | 1,614,446 | -0.13(-1.28%) |
Dec 16, 2015 | 9.610 | 11.28 | 9.610 | 9.942 | 2,119,412 | +0.30(+3.07%) |
Dec 15, 2015 | 9.880 | 10.08 | 9.507 | 9.646 | 1,666,050 | +0.02(+0.16%) |
Dec 14, 2015 | 10.65 | 10.90 | 9.595 | 9.630 | 2,012,425 | -1.04(-9.72%) |
Dec 11, 2015 | 11.14 | 11.32 | 10.61 | 10.67 | 1,411,917 | -0.65(-5.73%) |
Dec 10, 2015 | 11.41 | 11.86 | 11.25 | 11.32 | 1,544,081 | -0.20(-1.73%) |
Dec 09, 2015 | 10.79 | 12.23 | 10.79 | 11.51 | 2,106,553 | +0.77(+7.18%) |
Dec 08, 2015 | 10.22 | 11.32 | 10.05 | 10.74 | 1,721,172 | +0.33(+3.19%) |
Dec 07, 2015 | 10.44 | 10.54 | 9.640 | 10.41 | 1,810,523 | -0.15(-1.40%) |
Dec 04, 2015 | 10.60 | 10.97 | 10.44 | 10.56 | 1,846,965 | -0.11(-1.00%) |
Dec 03, 2015 | 10.98 | 11.10 | 10.35 | 10.67 | 1,863,688 | -0.24(-2.20%) |
Dec 02, 2015 | 11.34 | 11.61 | 10.52 | 10.91 | 1,872,899 | -0.53(-4.60%) |
Dec 01, 2015 | 11.45 | 11.55 | 11.19 | 11.43 | 231,797 | -0.02(-0.13%) |
Nov 30, 2015 | 11.45 | 11.61 | 11.27 | 11.45 | 287,059 | -0.06(-0.53%) |
Nov 27, 2015 | 11.61 | 11.61 | 11.36 | 11.51 | 47,145 | -0.19(-1.66%) |
Nov 25, 2015 | 11.55 | 11.70 | 11.70 | 11.70 | 322,748 | +0.13(+1.10%) |
Nov 24, 2015 | 11.48 | 11.98 | 11.33 | 11.58 | 613,568 | +0.20(+1.80%) |
Nov 23, 2015 | 11.34 | 11.54 | 11.23 | 11.37 | 522,152 | -0.03(-0.27%) |
Nov 20, 2015 | 11.81 | 11.82 | 11.10 | 11.40 | 313,181 | -0.38(-3.21%) |
Nov 19, 2015 | 11.99 | 11.99 | 11.54 | 11.78 | 208,499 | -0.22(-1.87%) |
Nov 18, 2015 | 11.94 | 12.25 | 11.62 | 12.00 | 378,073 | +0.12(+0.99%) |
Nov 17, 2015 | 11.96 | 12.08 | 11.64 | 11.89 | 576,585 | -0.11(-0.94%) |
Nov 16, 2015 | 11.48 | 12.05 | 11.42 | 12.00 | 479,545 | +0.40(+3.43%) |
Nov 13, 2015 | 11.53 | 11.80 | 11.35 | 11.60 | 1,003,480 | -0.02(-0.18%) |
Nov 12, 2015 | 11.70 | 11.78 | 11.26 | 11.62 | 684,271 | -0.19(-1.64%) |
Nov 11, 2015 | 11.92 | 11.96 | 11.58 | 11.82 | 556,585 | -0.09(-0.73%) |
Nov 10, 2015 | 11.91 | 11.96 | 11.45 | 11.90 | 521,982 | -0.06(-0.51%) |
Nov 09, 2015 | 11.89 | 12.01 | 11.27 | 11.96 | 508,706 | +0.06(+0.47%) |
Nov 06, 2015 | 11.73 | 12.15 | 11.56 | 11.91 | 752,285 | -0.07(-0.60%) |
Nov 05, 2015 | 12.19 | 12.37 | 11.76 | 11.98 | 1,058,396 | -0.12(-1.01%) |
Nov 04, 2015 | 12.60 | 12.77 | 11.97 | 12.10 | 1,346,185 | -0.38(-3.03%) |
Nov 03, 2015 | 11.84 | 12.58 | 11.67 | 12.48 | 569,480 | +0.69(+5.85%) |