Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.74 | 10.90 | 10.63 | 10.90 | 70,599 | +0.31(+2.98%) |
Jan 28, 2016 | 10.68 | 10.72 | 10.48 | 10.59 | 21,679 | -0.01(-0.14%) |
Jan 27, 2016 | 10.71 | 10.75 | 10.34 | 10.60 | 16,823 | -0.20(-1.85%) |
Jan 26, 2016 | 10.70 | 10.85 | 10.66 | 10.80 | 78,815 | +0.09(+0.84%) |
Jan 25, 2016 | 10.70 | 10.75 | 10.60 | 10.71 | 53,787 | +0.11(+1.04%) |
Jan 22, 2016 | 10.51 | 10.60 | 10.45 | 10.60 | 26,616 | +0.31(+3.01%) |
Jan 21, 2016 | 10.10 | 10.29 | 10.07 | 10.29 | 27,651 | +0.19(+1.88%) |
Jan 20, 2016 | 10.24 | 10.31 | 9.820 | 10.10 | 83,434 | -0.13(-1.27%) |
Jan 19, 2016 | 10.24 | 10.34 | 10.13 | 10.23 | 21,823 | -0.05(-0.53%) |
Jan 15, 2016 | 10.29 | 10.29 | 10.29 | 0 | -0.35(-3.25%) | |
Jan 14, 2016 | 10.65 | 10.75 | 10.52 | 10.63 | 11,867 | +0.10(+0.95%) |
Jan 13, 2016 | 10.71 | 10.80 | 10.42 | 10.53 | 12,567 | -0.14(-1.31%) |
Jan 12, 2016 | 11.04 | 11.04 | 10.63 | 10.67 | 85,243 | -0.18(-1.66%) |
Jan 11, 2016 | 11.06 | 11.21 | 10.82 | 10.85 | 83,970 | -0.21(-1.90%) |
Jan 08, 2016 | 11.18 | 11.18 | 10.82 | 11.06 | 8,607 | -0.22(-1.95%) |
Jan 07, 2016 | 11.25 | 11.33 | 11.11 | 11.28 | 9,431 | -0.21(-1.78%) |
Jan 06, 2016 | 11.45 | 11.55 | 11.36 | 11.48 | 20,868 | -0.09(-0.78%) |
Jan 05, 2016 | 11.41 | 11.70 | 11.41 | 11.57 | 39,626 | -0.09(-0.73%) |
Jan 04, 2016 | 11.42 | 11.66 | 11.42 | 11.66 | 17,967 | -0.24(-2.02%) |
Dec 31, 2015 | 11.90 | 11.90 | 11.90 | 0 | +0.14(+1.23%) | |
Dec 30, 2015 | 11.64 | 11.93 | 11.56 | 11.76 | 5,471 | -0.19(-1.63%) |
Dec 29, 2015 | 11.98 | 11.98 | 11.63 | 11.95 | 34,756 | +0.09(+0.76%) |
Dec 28, 2015 | 11.75 | 12.12 | 11.60 | 11.86 | 6,148 | -0.19(-1.58%) |
Dec 24, 2015 | 12.05 | 12.05 | 12.05 | 0 | +0.35(+2.99%) | |
Dec 23, 2015 | 11.68 | 11.74 | 11.65 | 11.70 | 4,995 | +0.19(+1.65%) |
Dec 22, 2015 | 11.55 | 11.82 | 11.37 | 11.51 | 81,483 | -0.16(-1.37%) |
Dec 21, 2015 | 11.67 | 11.67 | 11.50 | 11.67 | 21,174 | +0.18(+1.52%) |
Dec 18, 2015 | 11.74 | 11.74 | 11.47 | 11.49 | 27,254 | -0.28(-2.34%) |
Dec 17, 2015 | 11.98 | 11.98 | 11.77 | 11.77 | 3,554 | -0.35(-2.89%) |
Dec 16, 2015 | 11.97 | 12.12 | 11.84 | 12.12 | 11,945 | +0.41(+3.55%) |
Dec 15, 2015 | 11.76 | 12.05 | 11.56 | 11.71 | 72,054 | -0.04(-0.30%) |
Dec 14, 2015 | 11.80 | 11.98 | 11.74 | 11.74 | 13,566 | -0.19(-1.59%) |
Dec 11, 2015 | 12.16 | 12.16 | 11.82 | 11.93 | 2,102 | -0.44(-3.56%) |
Dec 10, 2015 | 12.20 | 12.41 | 12.09 | 12.37 | 4,739 | +0.13(+1.06%) |
Dec 09, 2015 | 12.42 | 12.46 | 12.00 | 12.24 | 19,185 | -0.13(-1.09%) |
Dec 08, 2015 | 12.28 | 12.40 | 12.27 | 12.38 | 4,805 | -0.21(-1.71%) |
Dec 07, 2015 | 12.60 | 12.63 | 12.51 | 12.59 | 13,721 | -0.01(-0.08%) |
Dec 04, 2015 | 12.48 | 12.60 | 12.42 | 12.60 | 9,523 | +0.05(+0.40%) |
Dec 03, 2015 | 12.55 | 12.55 | 12.23 | 12.55 | 8,098 | -0.34(-2.64%) |
Dec 02, 2015 | 12.90 | 12.90 | 12.69 | 12.89 | 2,809 | -0.06(-0.50%) |
Dec 01, 2015 | 12.95 | 13.05 | 12.76 | 12.96 | 20,808 | +0.03(+0.19%) |
Nov 30, 2015 | 12.72 | 12.94 | 12.57 | 12.93 | 1,396 | +0.13(+1.02%) |
Nov 27, 2015 | 12.73 | 12.85 | 12.73 | 12.80 | 5,936 | +0.05(+0.39%) |
Nov 25, 2015 | 12.75 | 12.75 | 12.75 | 0 | +0.22(+1.80%) | |
Nov 24, 2015 | 12.44 | 12.65 | 12.34 | 12.53 | 10,489 | -0.28(-2.15%) |
Nov 23, 2015 | 12.72 | 12.85 | 12.70 | 12.80 | 13,744 | -0.25(-1.92%) |
Nov 20, 2015 | 13.05 | 13.05 | 12.97 | 13.05 | 4,250 | -0.05(-0.38%) |
Nov 19, 2015 | 13.10 | 13.10 | 12.89 | 13.10 | 1,594 | +0.20(+1.55%) |
Nov 18, 2015 | 12.75 | 12.90 | 12.75 | 12.90 | 21,949 | -0.12(-0.92%) |
Nov 17, 2015 | 12.90 | 13.12 | 12.78 | 13.02 | 22,904 | +0.23(+1.84%) |
Nov 16, 2015 | 12.61 | 12.94 | 12.61 | 12.79 | 2,748 | +0.41(+3.31%) |
Nov 13, 2015 | 12.34 | 12.50 | 12.26 | 12.38 | 35,107 | -0.15(-1.24%) |
Nov 12, 2015 | 12.50 | 12.58 | 12.38 | 12.53 | 3,635 | -0.10(-0.79%) |
Nov 11, 2015 | 12.64 | 12.64 | 12.39 | 12.63 | 4,223 | -0.02(-0.16%) |
Nov 10, 2015 | 12.70 | 12.70 | 12.46 | 12.65 | 5,829 | -0.11(-0.86%) |
Nov 09, 2015 | 12.65 | 12.76 | 12.65 | 12.76 | 8,080 | -0.10(-0.78%) |
Nov 06, 2015 | 12.91 | 12.91 | 12.82 | 12.86 | 14,140 | -0.30(-2.28%) |
Nov 05, 2015 | 13.17 | 13.27 | 13.10 | 13.16 | 7,779 | +0.11(+0.84%) |
Nov 04, 2015 | 13.05 | 13.05 | 13.05 | 13.05 | 1,428 | -0.52(-3.83%) |
Nov 03, 2015 | 13.45 | 13.57 | 13.45 | 13.57 | 4,486 | -0.28(-2.02%) |