Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.48 | 11.20 | 10.31 | 10.65 | 47,992 | +0.46(+4.51%) |
Jan 28, 2016 | 10.49 | 10.50 | 10.11 | 10.19 | 9,736 | -0.21(-2.02%) |
Jan 27, 2016 | 9.990 | 10.40 | 9.990 | 10.40 | 12,460 | +0.45(+4.52%) |
Jan 26, 2016 | 9.770 | 10.43 | 9.770 | 9.950 | 17,097 | +0.18(+1.84%) |
Jan 25, 2016 | 10.03 | 10.03 | 9.700 | 9.770 | 8,266 | -0.04(-0.41%) |
Jan 22, 2016 | 10.01 | 10.03 | 9.810 | 9.810 | 19,070 | -0.01(-0.10%) |
Jan 21, 2016 | 10.35 | 10.35 | 9.820 | 9.820 | 24,072 | -0.51(-4.94%) |
Jan 20, 2016 | 10.63 | 10.85 | 10.32 | 10.33 | 23,163 | +0.02(+0.19%) |
Jan 19, 2016 | 10.38 | 10.75 | 10.05 | 10.31 | 8,644 | +0.26(+2.59%) |
Jan 18, 2016 | 10.24 | 10.50 | 9.810 | 10.05 | 7,606 | +0.09(+0.90%) |
Jan 15, 2016 | 10.13 | 10.36 | 9.810 | 9.960 | 15,148 | -0.40(-3.86%) |
Jan 14, 2016 | 10.48 | 10.49 | 10.10 | 10.36 | 14,865 | -0.12(-1.15%) |
Jan 13, 2016 | 10.40 | 10.83 | 10.33 | 10.48 | 8,189 | +0.04(+0.38%) |
Jan 12, 2016 | 11.00 | 11.15 | 10.25 | 10.44 | 23,409 | -0.52(-4.74%) |
Jan 11, 2016 | 11.27 | 11.27 | 10.95 | 10.96 | 6,664 | -0.35(-3.09%) |
Jan 08, 2016 | 11.02 | 11.75 | 11.02 | 11.31 | 5,101 | -0.23(-1.99%) |
Jan 07, 2016 | 11.61 | 11.67 | 11.00 | 11.54 | 16,586 | -0.40(-3.31%) |
Jan 06, 2016 | 11.90 | 12.10 | 11.85 | 11.94 | 18,447 | -0.12(-0.95%) |
Jan 05, 2016 | 11.76 | 12.18 | 11.76 | 12.05 | 14,724 | +0.22(+1.86%) |
Jan 04, 2016 | 11.86 | 11.88 | 11.63 | 11.83 | 6,834 | +0.18(+1.55%) |
Dec 31, 2015 | 11.65 | 11.65 | 11.65 | 0 | -0.11(-0.94%) | |
Dec 30, 2015 | 11.74 | 11.80 | 11.53 | 11.76 | 3,972 | +0.25(+2.17%) |
Dec 29, 2015 | 11.45 | 11.80 | 11.35 | 11.51 | 7,574 | +0.19(+1.68%) |
Dec 24, 2015 | 11.32 | 11.32 | 11.32 | 0 | +0.17(+1.52%) | |
Dec 23, 2015 | 11.43 | 11.46 | 11.05 | 11.15 | 26,073 | -0.03(-0.27%) |
Dec 22, 2015 | 11.16 | 11.40 | 11.06 | 11.18 | 14,820 | +0.12(+1.08%) |
Dec 21, 2015 | 10.85 | 11.27 | 10.81 | 11.06 | 32,968 | +0.25(+2.31%) |
Dec 18, 2015 | 11.26 | 11.51 | 10.81 | 10.81 | 34,219 | -0.44(-3.91%) |
Dec 17, 2015 | 11.29 | 11.70 | 11.22 | 11.25 | 13,555 | -0.04(-0.35%) |
Dec 16, 2015 | 11.71 | 11.95 | 11.16 | 11.29 | 42,032 | -0.41(-3.50%) |
Dec 15, 2015 | 11.62 | 12.31 | 11.62 | 11.70 | 24,712 | -0.13(-1.10%) |
Dec 14, 2015 | 12.70 | 12.70 | 11.50 | 11.83 | 38,156 | -0.87(-6.85%) |
Dec 11, 2015 | 12.70 | 13.00 | 12.66 | 12.70 | 3,945 | -0.13(-1.01%) |
Dec 10, 2015 | 12.83 | 12.98 | 12.50 | 12.83 | 16,828 | +0.11(+0.86%) |
Dec 09, 2015 | 13.00 | 13.00 | 12.72 | 12.72 | 15,255 | -0.28(-2.15%) |
Dec 08, 2015 | 13.16 | 13.16 | 12.76 | 13.00 | 11,476 | +0.25(+1.96%) |
Dec 07, 2015 | 13.00 | 13.33 | 12.74 | 12.75 | 15,854 | -0.16(-1.24%) |
Dec 04, 2015 | 13.06 | 13.10 | 12.90 | 12.91 | 10,092 | -0.06(-0.46%) |
Dec 03, 2015 | 13.14 | 13.14 | 12.85 | 12.97 | 15,718 | -0.09(-0.69%) |
Dec 02, 2015 | 12.90 | 13.19 | 12.90 | 13.06 | 16,873 | +0.14(+1.08%) |
Dec 01, 2015 | 13.06 | 13.24 | 12.91 | 12.92 | 16,798 | -0.11(-0.84%) |
Nov 30, 2015 | 13.06 | 13.06 | 12.85 | 13.03 | 19,639 | -0.07(-0.53%) |
Nov 27, 2015 | 13.07 | 13.20 | 12.73 | 13.10 | 10,902 | +0.32(+2.50%) |
Nov 26, 2015 | 13.23 | 13.25 | 12.75 | 12.78 | 14,353 | -0.29(-2.22%) |
Nov 25, 2015 | 13.00 | 13.10 | 12.76 | 13.07 | 18,989 | +0.12(+0.93%) |
Nov 24, 2015 | 12.52 | 13.25 | 12.50 | 12.95 | 12,181 | +0.46(+3.68%) |
Nov 23, 2015 | 12.67 | 12.41 | 12.49 | 21,453 | +0.00(+0.00%) | |
Nov 20, 2015 | 12.45 | 13.14 | 12.38 | 12.49 | 14,287 | -0.05(-0.40%) |
Nov 19, 2015 | 12.42 | 12.75 | 12.42 | 12.54 | 66,526 | -0.10(-0.79%) |
Nov 18, 2015 | 12.85 | 13.29 | 12.50 | 12.64 | 34,365 | -0.03(-0.24%) |
Nov 17, 2015 | 12.81 | 12.90 | 12.65 | 12.67 | 8,505 | -0.05(-0.39%) |
Nov 16, 2015 | 12.50 | 13.49 | 12.47 | 12.72 | 13,633 | +0.29(+2.33%) |
Nov 13, 2015 | 12.52 | 12.79 | 12.41 | 12.43 | 61,555 | -0.28(-2.20%) |
Nov 12, 2015 | 12.86 | 13.23 | 12.50 | 12.71 | 0 | -0.09(-0.70%) |
Nov 11, 2015 | 12.80 | 12.41 | 12.80 | 10,499 | +0.31(+2.48%) | |
Nov 10, 2015 | 12.60 | 13.00 | 12.30 | 12.49 | 22,981 | -0.15(-1.19%) |
Nov 09, 2015 | 13.16 | 13.16 | 12.64 | 12.64 | 16,635 | -0.41(-3.14%) |
Nov 06, 2015 | 13.51 | 13.53 | 13.00 | 13.05 | 21,318 | -0.47(-3.48%) |
Nov 05, 2015 | 13.79 | 13.80 | 13.52 | 13.52 | 22,992 | -0.13(-0.95%) |
Nov 04, 2015 | 13.60 | 14.26 | 13.25 | 13.65 | 47,520 | +0.08(+0.59%) |
Nov 03, 2015 | 13.73 | 13.75 | 13.52 | 13.57 | 17,265 | -0.05(-0.37%) |