Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.55 | 11.34 | 10.55 | 11.32 | 181,301 | +0.77(+7.30%) |
Jan 28, 2016 | 10.95 | 10.96 | 10.48 | 10.55 | 91,435 | -0.32(-2.94%) |
Jan 27, 2016 | 11.41 | 11.42 | 10.85 | 10.87 | 66,133 | -0.54(-4.73%) |
Jan 26, 2016 | 11.15 | 11.55 | 10.86 | 11.41 | 80,733 | +0.31(+2.79%) |
Jan 25, 2016 | 11.38 | 11.62 | 11.08 | 11.10 | 44,965 | -0.30(-2.63%) |
Jan 22, 2016 | 11.43 | 11.45 | 11.12 | 11.40 | 87,374 | +0.08(+0.71%) |
Jan 21, 2016 | 11.40 | 11.61 | 11.19 | 11.32 | 93,015 | -0.06(-0.53%) |
Jan 20, 2016 | 11.23 | 11.50 | 10.96 | 11.38 | 120,544 | +0.00(+0.00%) |
Jan 19, 2016 | 11.20 | 11.61 | 11.08 | 11.38 | 180,171 | +0.23(+2.06%) |
Jan 15, 2016 | 10.83 | 11.15 | 11.15 | 11.15 | 151,200 | +0.07(+0.63%) |
Jan 14, 2016 | 10.80 | 11.61 | 10.74 | 11.08 | 201,425 | +0.36(+3.36%) |
Jan 13, 2016 | 10.83 | 11.84 | 10.61 | 10.72 | 108,956 | -0.09(-0.83%) |
Jan 12, 2016 | 10.94 | 11.06 | 10.61 | 10.81 | 174,206 | -0.06(-0.55%) |
Jan 11, 2016 | 10.83 | 10.94 | 10.61 | 10.87 | 136,883 | +0.01(+0.09%) |
Jan 08, 2016 | 10.39 | 11.25 | 10.39 | 10.86 | 233,073 | -0.69(-5.97%) |
Jan 07, 2016 | 11.44 | 11.74 | 11.44 | 11.55 | 100,077 | -0.34(-2.86%) |
Jan 06, 2016 | 11.61 | 11.93 | 11.58 | 11.89 | 62,631 | +0.15(+1.28%) |
Jan 05, 2016 | 12.03 | 12.09 | 11.73 | 11.74 | 60,578 | -0.25(-2.09%) |
Jan 04, 2016 | 12.00 | 12.18 | 11.35 | 11.99 | 151,355 | -0.15(-1.24%) |
Dec 31, 2015 | 12.26 | 12.14 | 12.14 | 12.14 | 125,600 | -0.11(-0.90%) |
Dec 30, 2015 | 12.67 | 12.67 | 12.25 | 12.25 | 82,390 | -0.41(-3.24%) |
Dec 29, 2015 | 12.56 | 12.66 | 12.48 | 12.66 | 72,834 | +0.14(+1.12%) |
Dec 28, 2015 | 12.49 | 12.54 | 12.31 | 12.52 | 89,583 | -0.04(-0.32%) |
Dec 24, 2015 | 12.59 | 12.56 | 12.56 | 12.56 | 36,700 | -0.05(-0.40%) |
Dec 23, 2015 | 12.29 | 12.63 | 12.23 | 12.61 | 113,671 | +0.37(+3.02%) |
Dec 22, 2015 | 12.35 | 12.40 | 12.11 | 12.24 | 101,964 | -0.08(-0.65%) |
Dec 21, 2015 | 12.41 | 12.41 | 12.15 | 12.32 | 74,057 | -0.04(-0.32%) |
Dec 18, 2015 | 12.58 | 12.91 | 12.25 | 12.36 | 363,995 | -0.30(-2.37%) |
Dec 17, 2015 | 12.72 | 12.81 | 12.40 | 12.66 | 63,377 | -0.04(-0.31%) |
Dec 16, 2015 | 12.41 | 12.76 | 12.35 | 12.70 | 94,354 | +0.34(+2.75%) |
Dec 15, 2015 | 12.10 | 12.39 | 12.09 | 12.36 | 109,731 | +0.33(+2.74%) |
Dec 14, 2015 | 12.07 | 12.66 | 11.88 | 12.03 | 134,928 | -0.02(-0.17%) |
Dec 11, 2015 | 11.82 | 12.12 | 11.82 | 12.05 | 163,177 | +0.04(+0.33%) |
Dec 10, 2015 | 12.22 | 12.25 | 11.76 | 12.01 | 157,891 | -0.26(-2.12%) |
Dec 09, 2015 | 12.19 | 12.44 | 12.19 | 12.27 | 169,381 | +0.02(+0.16%) |
Dec 08, 2015 | 12.17 | 12.32 | 12.08 | 12.25 | 98,837 | -0.02(-0.16%) |
Dec 07, 2015 | 12.24 | 12.28 | 11.70 | 12.27 | 88,407 | +0.03(+0.25%) |
Dec 04, 2015 | 12.26 | 12.35 | 12.15 | 12.24 | 117,895 | -0.02(-0.16%) |
Dec 03, 2015 | 12.58 | 12.63 | 12.20 | 12.26 | 136,764 | -0.17(-1.37%) |
Dec 02, 2015 | 12.47 | 12.68 | 12.24 | 12.43 | 177,125 | +0.02(+0.16%) |
Dec 01, 2015 | 11.97 | 12.47 | 11.87 | 12.41 | 223,763 | +0.51(+4.29%) |
Nov 30, 2015 | 11.78 | 12.11 | 11.78 | 11.90 | 400,111 | +0.13(+1.10%) |
Nov 27, 2015 | 11.61 | 11.85 | 11.57 | 11.77 | 135,903 | +0.18(+1.55%) |
Nov 25, 2015 | 11.24 | 11.59 | 11.59 | 11.59 | 310,800 | +0.35(+3.11%) |
Nov 24, 2015 | 11.25 | 11.37 | 11.14 | 11.24 | 327,509 | -0.06(-0.53%) |
Nov 23, 2015 | 11.36 | 11.40 | 11.28 | 11.30 | 302,453 | -0.06(-0.53%) |
Nov 20, 2015 | 11.56 | 11.61 | 11.29 | 11.36 | 303,012 | -0.13(-1.13%) |
Nov 19, 2015 | 11.70 | 11.70 | 11.47 | 11.49 | 246,142 | -0.19(-1.63%) |
Nov 18, 2015 | 11.71 | 11.73 | 11.23 | 11.68 | 157,564 | -0.01(-0.09%) |
Nov 17, 2015 | 11.89 | 11.89 | 11.48 | 11.69 | 173,160 | -0.16(-1.35%) |
Nov 16, 2015 | 11.71 | 11.93 | 11.71 | 11.85 | 128,990 | +0.12(+1.02%) |
Nov 13, 2015 | 11.71 | 11.78 | 11.70 | 11.73 | 259,033 | -0.03(-0.26%) |
Nov 12, 2015 | 11.86 | 11.95 | 11.71 | 11.76 | 183,214 | -0.10(-0.84%) |
Nov 11, 2015 | 11.99 | 12.11 | 11.77 | 11.86 | 112,887 | -0.13(-1.08%) |
Nov 10, 2015 | 12.60 | 12.79 | 11.93 | 11.99 | 187,332 | -0.96(-7.41%) |
Nov 09, 2015 | 13.16 | 13.26 | 12.62 | 12.95 | 85,728 | -0.30(-2.26%) |
Nov 06, 2015 | 12.92 | 13.30 | 12.70 | 13.25 | 100,441 | +0.26(+2.00%) |
Nov 05, 2015 | 12.79 | 13.08 | 12.76 | 12.99 | 135,143 | +0.20(+1.56%) |
Nov 04, 2015 | 12.76 | 13.00 | 12.64 | 12.79 | 143,076 | +0.06(+0.47%) |
Nov 03, 2015 | 12.62 | 12.90 | 12.62 | 12.73 | 188,172 | +0.09(+0.71%) |