Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.43 | 10.55 | 10.37 | 10.55 | 11,497 | +0.22(+2.17%) |
Jan 28, 2016 | 10.42 | 10.45 | 10.30 | 10.33 | 289,321 | +0.30(+3.04%) |
Jan 27, 2016 | 9.960 | 10.18 | 9.906 | 10.02 | 31,476 | -0.13(-1.32%) |
Jan 26, 2016 | 9.854 | 10.20 | 9.854 | 10.16 | 35,105 | +0.34(+3.50%) |
Jan 25, 2016 | 10.17 | 10.39 | 9.795 | 9.815 | 38,767 | -0.39(-3.81%) |
Jan 22, 2016 | 9.885 | 10.20 | 9.885 | 10.20 | 14,199 | +0.69(+7.22%) |
Jan 21, 2016 | 9.021 | 9.547 | 9.021 | 9.515 | 24,509 | +0.56(+6.28%) |
Jan 20, 2016 | 8.790 | 9.051 | 8.599 | 8.953 | 16,490 | -0.36(-3.85%) |
Jan 19, 2016 | 9.713 | 9.713 | 9.176 | 9.312 | 60,921 | -0.27(-2.86%) |
Jan 15, 2016 | 9.655 | 9.585 | 9.585 | 9.585 | 7,227 | -0.43(-4.32%) |
Jan 14, 2016 | 9.554 | 10.02 | 9.464 | 10.02 | 10,752 | +0.50(+5.22%) |
Jan 13, 2016 | 10.04 | 10.04 | 9.388 | 9.521 | 14,270 | -0.38(-3.83%) |
Jan 12, 2016 | 10.16 | 10.24 | 9.611 | 9.900 | 20,341 | -0.06(-0.61%) |
Jan 11, 2016 | 10.34 | 10.34 | 9.961 | 9.961 | 3,214 | -0.49(-4.69%) |
Jan 08, 2016 | 10.33 | 10.45 | 10.22 | 10.45 | 10,858 | +0.24(+2.31%) |
Jan 07, 2016 | 10.48 | 10.55 | 10.22 | 10.22 | 5,685 | -0.45(-4.18%) |
Jan 06, 2016 | 10.89 | 10.89 | 10.62 | 10.66 | 6,658 | -0.48(-4.29%) |
Jan 05, 2016 | 11.26 | 11.26 | 11.01 | 11.14 | 6,617 | -0.02(-0.17%) |
Jan 04, 2016 | 11.07 | 11.16 | 10.91 | 11.16 | 6,330 | +0.06(+0.52%) |
Dec 31, 2015 | 10.93 | 11.10 | 11.10 | 11.10 | 14,611 | +0.30(+2.79%) |
Dec 30, 2015 | 10.83 | 10.91 | 10.72 | 10.80 | 43,701 | -0.18(-1.67%) |
Dec 29, 2015 | 11.04 | 11.09 | 10.90 | 10.98 | 30,756 | -0.02(-0.20%) |
Dec 28, 2015 | 10.88 | 11.00 | 10.88 | 11.00 | 16,910 | -0.12(-1.09%) |
Dec 24, 2015 | 11.37 | 11.13 | 11.13 | 11.13 | 17,125 | -0.06(-0.51%) |
Dec 23, 2015 | 10.84 | 11.19 | 10.84 | 11.18 | 63,813 | +0.54(+5.11%) |
Dec 22, 2015 | 10.48 | 10.76 | 10.48 | 10.64 | 68,944 | +0.25(+2.37%) |
Dec 21, 2015 | 10.11 | 10.40 | 10.11 | 10.39 | 322,942 | +0.19(+1.81%) |
Dec 18, 2015 | 10.40 | 10.40 | 10.21 | 10.21 | 51,440 | -0.13(-1.29%) |
Dec 17, 2015 | 10.39 | 10.39 | 10.23 | 10.34 | 47,092 | -0.24(-2.23%) |
Dec 16, 2015 | 10.34 | 10.62 | 10.34 | 10.58 | 23,849 | +0.21(+2.02%) |
Dec 15, 2015 | 10.23 | 10.41 | 10.23 | 10.37 | 18,796 | +0.20(+1.99%) |
Dec 14, 2015 | 10.18 | 10.23 | 10.02 | 10.16 | 29,874 | -0.11(-1.11%) |
Dec 11, 2015 | 10.45 | 10.48 | 10.28 | 10.28 | 77,973 | -0.54(-4.96%) |
Dec 10, 2015 | 10.79 | 10.91 | 10.79 | 10.82 | 28,957 | -0.01(-0.05%) |
Dec 09, 2015 | 10.41 | 10.86 | 10.41 | 10.82 | 8,244 | +0.51(+4.98%) |
Dec 08, 2015 | 9.930 | 10.35 | 9.873 | 10.31 | 30,635 | +0.10(+0.94%) |
Dec 07, 2015 | 10.66 | 10.66 | 10.01 | 10.21 | 25,270 | -0.79(-7.18%) |
Dec 04, 2015 | 11.10 | 11.10 | 10.92 | 11.00 | 60,253 | -0.30(-2.64%) |
Dec 03, 2015 | 11.48 | 11.53 | 11.30 | 11.30 | 5,208 | -0.38(-3.23%) |
Dec 02, 2015 | 11.89 | 11.89 | 11.62 | 11.68 | 6,350 | -0.28(-2.36%) |
Dec 01, 2015 | 12.09 | 12.09 | 11.96 | 11.96 | 3,401 | -0.04(-0.32%) |
Nov 30, 2015 | 12.02 | 12.02 | 12.00 | 12.00 | 1,695 | -0.03(-0.29%) |
Nov 27, 2015 | 12.08 | 12.08 | 12.03 | 12.03 | 2,125 | -0.07(-0.59%) |
Nov 25, 2015 | 12.12 | 12.10 | 12.10 | 12.10 | 6,308 | -0.03(-0.27%) |
Nov 24, 2015 | 11.98 | 12.15 | 11.98 | 12.14 | 19,815 | +0.20(+1.64%) |
Nov 23, 2015 | 11.90 | 12.08 | 11.90 | 11.94 | 7,620 | -0.00(-0.03%) |
Nov 20, 2015 | 12.11 | 12.11 | 11.93 | 11.94 | 3,717 | -0.19(-1.54%) |
Nov 19, 2015 | 12.25 | 12.25 | 12.13 | 12.13 | 5,773 | -0.11(-0.88%) |
Nov 18, 2015 | 12.32 | 12.35 | 12.16 | 12.24 | 27,402 | +0.13(+1.05%) |
Nov 17, 2015 | 12.39 | 12.39 | 12.11 | 12.11 | 3,538 | -0.21(-1.70%) |
Nov 16, 2015 | 11.87 | 12.32 | 11.87 | 12.32 | 2,209 | +0.38(+3.20%) |
Nov 13, 2015 | 11.79 | 11.94 | 11.78 | 11.94 | 4,716 | -0.11(-0.90%) |
Nov 12, 2015 | 12.05 | 12.05 | 12.05 | 12.05 | 164 | -0.22(-1.76%) |
Nov 11, 2015 | 12.33 | 12.33 | 12.26 | 12.26 | 1,356 | -0.11(-0.87%) |
Nov 10, 2015 | 12.37 | 12.41 | 12.37 | 12.37 | 8,555 | -0.03(-0.20%) |
Nov 09, 2015 | 12.54 | 12.54 | 12.40 | 12.40 | 7,930 | -0.14(-1.11%) |
Nov 06, 2015 | 12.77 | 12.77 | 12.45 | 12.54 | 6,361 | -0.28(-2.15%) |
Nov 05, 2015 | 12.89 | 12.89 | 12.74 | 12.81 | 3,253 | -0.22(-1.73%) |
Nov 04, 2015 | 13.11 | 13.11 | 13.01 | 13.04 | 1,025 | -0.30(-2.27%) |
Nov 03, 2015 | 13.22 | 13.34 | 13.22 | 13.34 | 2,504 | +0.26(+1.97%) |