Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.30 | 11.55 | 10.76 | 11.46 | 40,807 | +0.66(+6.11%) |
Jan 28, 2016 | 10.89 | 11.00 | 10.40 | 10.80 | 20,527 | -0.39(-3.49%) |
Jan 27, 2016 | 10.85 | 11.96 | 10.67 | 11.19 | 90,082 | +0.27(+2.47%) |
Jan 26, 2016 | 11.82 | 11.90 | 10.92 | 10.92 | 16,380 | -0.45(-3.96%) |
Jan 25, 2016 | 11.02 | 11.70 | 11.02 | 11.37 | 32,232 | +0.10(+0.89%) |
Jan 22, 2016 | 10.63 | 11.61 | 10.48 | 11.27 | 24,554 | +0.82(+7.85%) |
Jan 21, 2016 | 10.77 | 10.79 | 10.27 | 10.45 | 57,479 | -0.06(-0.57%) |
Jan 20, 2016 | 10.42 | 11.69 | 9.930 | 10.51 | 52,334 | +0.02(+0.19%) |
Jan 19, 2016 | 11.29 | 11.43 | 10.43 | 10.49 | 53,137 | -1.11(-9.57%) |
Jan 15, 2016 | 11.75 | 11.60 | 11.60 | 11.60 | 79,900 | -0.16(-1.36%) |
Jan 14, 2016 | 11.37 | 11.91 | 11.11 | 11.76 | 60,280 | +0.55(+4.91%) |
Jan 13, 2016 | 11.36 | 11.38 | 10.87 | 11.21 | 47,086 | -0.29(-2.52%) |
Jan 12, 2016 | 11.70 | 11.70 | 11.33 | 11.50 | 192,073 | +1.04(+9.94%) |
Jan 11, 2016 | 9.980 | 10.54 | 9.980 | 10.46 | 94,860 | +0.53(+5.34%) |
Jan 08, 2016 | 10.08 | 10.48 | 9.900 | 9.930 | 9,942 | +0.03(+0.30%) |
Jan 07, 2016 | 10.00 | 10.00 | 9.800 | 9.900 | 42,507 | -0.26(-2.56%) |
Jan 06, 2016 | 10.29 | 10.48 | 10.07 | 10.16 | 16,287 | -0.18(-1.74%) |
Jan 05, 2016 | 10.37 | 10.90 | 10.25 | 10.34 | 15,852 | -0.07(-0.67%) |
Jan 04, 2016 | 10.23 | 10.96 | 10.22 | 10.41 | 26,383 | -0.39(-3.61%) |
Dec 31, 2015 | 10.57 | 10.80 | 10.80 | 10.80 | 38,300 | -0.46(-4.09%) |
Dec 30, 2015 | 11.19 | 11.29 | 10.94 | 11.26 | 15,590 | -0.09(-0.79%) |
Dec 29, 2015 | 10.43 | 11.36 | 10.43 | 11.35 | 413,319 | +0.82(+7.79%) |
Dec 28, 2015 | 10.34 | 10.53 | 9.910 | 10.53 | 41,031 | +0.13(+1.25%) |
Dec 24, 2015 | 10.18 | 10.40 | 10.40 | 10.40 | 19,700 | +0.02(+0.19%) |
Dec 23, 2015 | 10.66 | 10.70 | 10.32 | 10.38 | 14,591 | -0.17(-1.61%) |
Dec 22, 2015 | 10.83 | 10.94 | 10.44 | 10.55 | 27,640 | -0.36(-3.30%) |
Dec 21, 2015 | 11.13 | 11.13 | 10.38 | 10.91 | 33,078 | -0.23(-2.07%) |
Dec 18, 2015 | 11.30 | 11.45 | 11.11 | 11.14 | 12,181 | -0.28(-2.45%) |
Dec 17, 2015 | 11.48 | 11.52 | 11.19 | 11.42 | 58,296 | +0.04(+0.35%) |
Dec 16, 2015 | 10.95 | 11.50 | 10.90 | 11.38 | 38,231 | +0.31(+2.80%) |
Dec 15, 2015 | 11.22 | 11.22 | 10.97 | 11.07 | 63,473 | -0.18(-1.60%) |
Dec 14, 2015 | 11.21 | 11.31 | 11.11 | 11.25 | 36,869 | -0.23(-2.00%) |
Dec 11, 2015 | 11.25 | 11.48 | 11.23 | 11.48 | 9,020 | +0.07(+0.61%) |
Dec 10, 2015 | 11.17 | 11.41 | 11.07 | 11.41 | 22,031 | +0.16(+1.42%) |
Dec 09, 2015 | 11.30 | 11.56 | 11.13 | 11.25 | 169,033 | -0.02(-0.18%) |
Dec 08, 2015 | 11.24 | 11.47 | 11.07 | 11.27 | 15,794 | -0.19(-1.66%) |
Dec 07, 2015 | 11.20 | 11.61 | 11.20 | 11.46 | 25,551 | +0.21(+1.87%) |
Dec 04, 2015 | 11.10 | 11.39 | 11.10 | 11.25 | 9,680 | -0.19(-1.66%) |
Dec 03, 2015 | 11.70 | 11.84 | 11.33 | 11.44 | 9,068 | -0.32(-2.72%) |
Dec 02, 2015 | 11.99 | 11.99 | 11.63 | 11.76 | 61,075 | -0.18(-1.51%) |
Dec 01, 2015 | 11.99 | 11.99 | 11.89 | 11.94 | 27,968 | +0.09(+0.76%) |
Nov 30, 2015 | 11.30 | 11.99 | 11.15 | 11.85 | 89,003 | +0.55(+4.87%) |
Nov 27, 2015 | 11.30 | 11.43 | 11.21 | 11.30 | 4,636 | -0.01(-0.09%) |
Nov 25, 2015 | 11.10 | 11.31 | 11.31 | 11.31 | 21,500 | +0.26(+2.35%) |
Nov 24, 2015 | 11.30 | 11.45 | 10.93 | 11.05 | 61,559 | -0.40(-3.49%) |
Nov 23, 2015 | 11.87 | 11.99 | 11.45 | 11.45 | 108,328 | -0.34(-2.88%) |
Nov 20, 2015 | 12.10 | 12.10 | 11.78 | 11.79 | 139,608 | -0.31(-2.56%) |
Nov 19, 2015 | 12.17 | 12.17 | 12.10 | 12.10 | 3,510 | -0.13(-1.06%) |
Nov 18, 2015 | 12.08 | 12.25 | 12.06 | 12.23 | 8,245 | +0.11(+0.91%) |
Nov 17, 2015 | 12.44 | 12.45 | 12.04 | 12.12 | 24,313 | -0.28(-2.26%) |
Nov 16, 2015 | 12.43 | 12.46 | 12.31 | 12.40 | 17,945 | +0.01(+0.08%) |
Nov 13, 2015 | 12.35 | 12.45 | 12.14 | 12.39 | 31,464 | +0.18(+1.47%) |
Nov 12, 2015 | 12.31 | 12.31 | 12.12 | 12.21 | 14,602 | -0.24(-1.93%) |
Nov 11, 2015 | 11.95 | 12.50 | 11.72 | 12.45 | 29,968 | +0.45(+3.75%) |
Nov 10, 2015 | 12.00 | 12.05 | 11.64 | 12.00 | 23,132 | +0.04(+0.33%) |
Nov 09, 2015 | 11.60 | 12.23 | 11.50 | 11.96 | 40,612 | +0.30(+2.57%) |
Nov 06, 2015 | 11.48 | 11.82 | 10.84 | 11.66 | 105,112 | -0.54(-4.43%) |
Nov 05, 2015 | 12.47 | 12.82 | 11.73 | 12.20 | 74,421 | -0.10(-0.81%) |
Nov 04, 2015 | 11.50 | 12.39 | 11.36 | 12.30 | 29,350 | +0.06(+0.49%) |
Nov 03, 2015 | 11.61 | 12.49 | 11.56 | 12.24 | 63,796 | +0.23(+1.96%) |