Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.06 | 10.20 | 9.960 | 10.02 | 67,376 | +0.00(+0.00%) |
Jan 28, 2016 | 10.42 | 10.54 | 9.910 | 10.02 | 32,629 | -0.37(-3.56%) |
Jan 27, 2016 | 10.45 | 10.55 | 10.33 | 10.39 | 70,313 | -0.09(-0.86%) |
Jan 26, 2016 | 10.34 | 10.54 | 10.10 | 10.48 | 194,921 | +0.30(+2.95%) |
Jan 25, 2016 | 10.74 | 10.88 | 10.12 | 10.18 | 119,503 | -0.40(-3.78%) |
Jan 22, 2016 | 10.74 | 11.18 | 10.07 | 10.58 | 109,647 | +0.25(+2.42%) |
Jan 21, 2016 | 10.35 | 10.66 | 10.33 | 10.33 | 49,892 | -0.10(-0.96%) |
Jan 20, 2016 | 10.34 | 10.49 | 10.26 | 10.43 | 387,023 | +0.02(+0.19%) |
Jan 19, 2016 | 10.40 | 10.63 | 10.26 | 10.41 | 83,517 | +0.05(+0.48%) |
Jan 15, 2016 | 10.46 | 10.36 | 10.36 | 10.36 | 27,400 | -0.27(-2.54%) |
Jan 14, 2016 | 10.64 | 10.80 | 10.47 | 10.63 | 55,645 | +0.00(+0.00%) |
Jan 13, 2016 | 10.99 | 10.99 | 10.59 | 10.63 | 22,482 | -0.31(-2.83%) |
Jan 12, 2016 | 10.95 | 11.11 | 10.80 | 10.94 | 53,611 | +0.02(+0.18%) |
Jan 11, 2016 | 10.79 | 10.94 | 10.68 | 10.92 | 55,407 | +0.10(+0.92%) |
Jan 08, 2016 | 10.82 | 10.98 | 10.68 | 10.82 | 46,281 | +0.09(+0.84%) |
Jan 07, 2016 | 10.91 | 11.09 | 10.73 | 10.73 | 64,320 | -0.33(-2.98%) |
Jan 06, 2016 | 11.08 | 11.24 | 11.00 | 11.06 | 71,065 | -0.18(-1.60%) |
Jan 05, 2016 | 11.35 | 11.35 | 11.03 | 11.24 | 76,678 | -0.02(-0.18%) |
Jan 04, 2016 | 10.94 | 11.29 | 10.74 | 11.26 | 46,466 | +0.15(+1.35%) |
Dec 31, 2015 | 11.30 | 11.11 | 11.11 | 11.11 | 126,500 | +0.02(+0.18%) |
Dec 30, 2015 | 11.19 | 11.25 | 11.05 | 11.09 | 17,547 | -0.06(-0.54%) |
Dec 29, 2015 | 11.11 | 11.30 | 10.91 | 11.15 | 57,138 | +0.11(+1.00%) |
Dec 28, 2015 | 10.90 | 11.12 | 10.82 | 11.04 | 16,274 | +0.16(+1.47%) |
Dec 24, 2015 | 10.87 | 10.88 | 10.88 | 10.88 | 10,400 | +0.17(+1.59%) |
Dec 23, 2015 | 10.54 | 10.90 | 10.45 | 10.71 | 63,084 | +0.31(+2.98%) |
Dec 22, 2015 | 10.45 | 10.62 | 10.39 | 10.40 | 130,943 | +0.00(+0.00%) |
Dec 21, 2015 | 10.75 | 10.75 | 10.37 | 10.40 | 165,570 | -0.28(-2.62%) |
Dec 18, 2015 | 10.79 | 10.94 | 10.50 | 10.68 | 184,382 | -0.14(-1.29%) |
Dec 17, 2015 | 11.02 | 11.02 | 10.75 | 10.82 | 43,874 | -0.22(-1.99%) |
Dec 16, 2015 | 10.98 | 11.20 | 10.90 | 11.04 | 62,180 | +0.04(+0.36%) |
Dec 15, 2015 | 10.82 | 11.10 | 10.82 | 11.00 | 60,566 | +0.25(+2.33%) |
Dec 14, 2015 | 11.11 | 11.11 | 10.27 | 10.75 | 108,395 | -0.33(-2.98%) |
Dec 11, 2015 | 10.90 | 11.11 | 10.79 | 11.08 | 91,630 | +0.06(+0.54%) |
Dec 10, 2015 | 11.05 | 11.10 | 10.95 | 11.02 | 59,922 | +0.03(+0.27%) |
Dec 09, 2015 | 10.97 | 11.06 | 10.92 | 10.99 | 56,098 | +0.10(+0.92%) |
Dec 08, 2015 | 10.91 | 11.14 | 10.82 | 10.89 | 78,706 | -0.05(-0.46%) |
Dec 07, 2015 | 10.99 | 11.03 | 10.93 | 10.94 | 31,557 | -0.10(-0.91%) |
Dec 04, 2015 | 11.04 | 11.15 | 10.96 | 11.04 | 42,465 | +0.04(+0.36%) |
Dec 03, 2015 | 11.08 | 11.19 | 10.96 | 11.00 | 39,463 | -0.16(-1.43%) |
Dec 02, 2015 | 10.97 | 11.25 | 10.97 | 11.16 | 190,020 | +0.13(+1.18%) |
Dec 01, 2015 | 11.08 | 11.25 | 10.85 | 11.03 | 159,052 | +0.00(+0.00%) |
Nov 30, 2015 | 10.96 | 11.07 | 10.78 | 11.03 | 339,356 | +0.16(+1.47%) |
Nov 27, 2015 | 11.05 | 11.05 | 10.81 | 10.87 | 23,572 | -0.01(-0.09%) |
Nov 25, 2015 | 10.97 | 10.88 | 10.88 | 10.88 | 155,800 | +0.08(+0.74%) |
Nov 24, 2015 | 10.80 | 10.95 | 10.68 | 10.80 | 268,084 | -0.07(-0.64%) |
Nov 23, 2015 | 10.59 | 10.87 | 10.50 | 10.87 | 193,531 | +0.35(+3.33%) |
Nov 20, 2015 | 10.45 | 10.63 | 10.35 | 10.52 | 25,032 | +0.20(+1.94%) |
Nov 19, 2015 | 10.34 | 10.58 | 10.26 | 10.32 | 35,618 | -0.15(-1.43%) |
Nov 18, 2015 | 10.74 | 10.74 | 10.34 | 10.47 | 69,681 | -0.30(-2.79%) |
Nov 17, 2015 | 10.96 | 11.00 | 10.57 | 10.77 | 108,567 | -0.12(-1.10%) |
Nov 16, 2015 | 10.80 | 10.93 | 10.70 | 10.89 | 141,940 | +0.16(+1.49%) |
Nov 13, 2015 | 10.48 | 10.88 | 10.40 | 10.73 | 24,357 | +0.20(+1.90%) |
Nov 12, 2015 | 10.81 | 10.92 | 10.47 | 10.53 | 58,386 | -0.27(-2.50%) |
Nov 11, 2015 | 10.54 | 10.91 | 10.44 | 10.80 | 44,578 | +0.22(+2.08%) |
Nov 10, 2015 | 10.73 | 10.78 | 10.44 | 10.58 | 38,995 | -0.17(-1.58%) |
Nov 09, 2015 | 10.60 | 10.99 | 10.41 | 10.75 | 268,100 | +0.37(+3.56%) |
Nov 06, 2015 | 10.53 | 10.56 | 10.18 | 10.38 | 36,060 | -0.12(-1.14%) |
Nov 05, 2015 | 10.51 | 10.70 | 10.47 | 10.50 | 13,696 | -0.06(-0.57%) |
Nov 04, 2015 | 10.55 | 10.68 | 10.41 | 10.56 | 41,307 | -0.03(-0.28%) |
Nov 03, 2015 | 10.62 | 10.83 | 10.59 | 10.59 | 53,886 | -0.08(-0.75%) |