Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.570 | 9.714 | 9.540 | 9.650 | 31,550 | +0.25(+2.66%) |
Jan 28, 2016 | 9.420 | 9.420 | 9.250 | 9.400 | 18,035 | +0.23(+2.51%) |
Jan 27, 2016 | 9.250 | 9.330 | 9.170 | 9.170 | 2,627 | -0.03(-0.33%) |
Jan 26, 2016 | 9.010 | 9.200 | 9.010 | 9.200 | 913 | +0.22(+2.45%) |
Jan 25, 2016 | 9.040 | 9.040 | 8.920 | 8.980 | 3,479 | -0.22(-2.35%) |
Jan 22, 2016 | 9.120 | 9.197 | 9.120 | 9.197 | 1,758 | +0.61(+7.06%) |
Jan 21, 2016 | 8.580 | 8.600 | 8.440 | 8.590 | 6,673 | -0.26(-2.94%) |
Jan 20, 2016 | 8.770 | 8.850 | 8.700 | 8.850 | 19,235 | -0.34(-3.65%) |
Jan 19, 2016 | 9.170 | 9.260 | 9.150 | 9.185 | 20,517 | -0.41(-4.27%) |
Jan 15, 2016 | 9.595 | 9.595 | 9.595 | 0 | -0.15(-1.59%) | |
Jan 14, 2016 | 9.920 | 9.920 | 9.750 | 9.750 | 1,050 | +0.00(+0.00%) |
Jan 13, 2016 | 10.05 | 10.05 | 9.750 | 9.750 | 2,464 | -0.21(-2.11%) |
Jan 12, 2016 | 10.07 | 10.08 | 9.960 | 9.960 | 3,105 | -0.20(-1.97%) |
Jan 11, 2016 | 10.27 | 10.27 | 10.16 | 10.16 | 1,841 | -0.03(-0.29%) |
Jan 08, 2016 | 10.37 | 10.37 | 10.19 | 10.19 | 1,200 | -0.26(-2.49%) |
Jan 07, 2016 | 10.47 | 10.47 | 10.45 | 10.45 | 690 | -0.13(-1.23%) |
Jan 06, 2016 | 10.62 | 10.62 | 10.58 | 10.58 | 2,897 | -0.01(-0.09%) |
Jan 05, 2016 | 10.72 | 10.72 | 10.59 | 10.59 | 1,710 | -0.04(-0.38%) |
Jan 04, 2016 | 10.63 | 10.63 | 10.63 | 10.63 | 103 | +0.02(+0.19%) |
Dec 31, 2015 | 10.61 | 10.61 | 10.61 | 0 | -0.02(-0.21%) | |
Dec 30, 2015 | 10.62 | 10.63 | 10.56 | 10.63 | 11,720 | +0.01(+0.12%) |
Dec 29, 2015 | 10.62 | 10.63 | 10.62 | 10.62 | 1,829 | -0.09(-0.84%) |
Dec 28, 2015 | 10.81 | 10.82 | 10.70 | 10.71 | 2,185 | -0.24(-2.19%) |
Dec 24, 2015 | 10.95 | 10.95 | 10.95 | 0 | +0.03(+0.27%) | |
Dec 23, 2015 | 10.67 | 10.92 | 10.67 | 10.92 | 6,187 | +0.21(+1.96%) |
Dec 22, 2015 | 10.69 | 10.71 | 10.69 | 10.71 | 624 | +0.20(+1.90%) |
Dec 21, 2015 | 10.62 | 10.63 | 10.48 | 10.51 | 17,796 | -0.06(-0.57%) |
Dec 18, 2015 | 10.68 | 10.68 | 10.57 | 10.57 | 916 | -0.15(-1.40%) |
Dec 17, 2015 | 10.72 | 10.75 | 10.67 | 10.72 | 8,735 | +0.02(+0.19%) |
Dec 16, 2015 | 10.71 | 10.77 | 10.66 | 10.70 | 12,668 | +0.00(+0.00%) |
Dec 15, 2015 | 10.79 | 10.79 | 10.67 | 10.70 | 13,490 | +0.07(+0.66%) |
Dec 14, 2015 | 10.70 | 10.72 | 10.63 | 10.63 | 4,224 | +0.05(+0.47%) |
Dec 11, 2015 | 10.58 | 10.58 | 10.58 | 10.58 | 200 | -0.20(-1.86%) |
Dec 10, 2015 | 10.75 | 10.78 | 10.75 | 10.78 | 9,075 | +0.04(+0.37%) |
Dec 09, 2015 | 10.74 | 10.74 | 10.74 | 10.74 | 100 | +0.04(+0.33%) |
Dec 08, 2015 | 10.68 | 10.79 | 10.68 | 10.70 | 1,791 | -0.37(-3.30%) |
Dec 07, 2015 | 11.17 | 11.21 | 11.01 | 11.07 | 3,314 | -0.20(-1.77%) |
Dec 04, 2015 | 11.28 | 11.28 | 11.27 | 11.27 | 1,231 | +0.09(+0.81%) |
Dec 03, 2015 | 11.18 | 11.18 | 11.18 | 11.18 | 100 | +0.02(+0.18%) |
Dec 02, 2015 | 11.24 | 11.24 | 11.16 | 11.16 | 200 | -0.14(-1.24%) |
Dec 01, 2015 | 11.22 | 11.31 | 11.22 | 11.30 | 6,467 | +0.05(+0.44%) |
Nov 30, 2015 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | -0.03(-0.27%) |
Nov 27, 2015 | 11.17 | 11.28 | 11.17 | 11.28 | 3,101 | +0.02(+0.18%) |
Nov 25, 2015 | 11.26 | 11.26 | 11.26 | 0 | +0.05(+0.45%) | |
Nov 23, 2015 | 11.21 | 11.21 | 11.21 | 103 | -0.20(-1.74%) | |
Nov 20, 2015 | 11.41 | 11.48 | 11.41 | 11.41 | 14,234 | -0.08(-0.71%) |
Nov 19, 2015 | 11.42 | 11.49 | 11.34 | 11.49 | 5,526 | +0.06(+0.52%) |
Nov 18, 2015 | 11.37 | 11.43 | 11.37 | 11.43 | 1,658 | +0.30(+2.70%) |
Nov 17, 2015 | 11.39 | 11.39 | 11.09 | 11.13 | 1,660 | -0.01(-0.09%) |
Nov 16, 2015 | 11.02 | 11.14 | 11.02 | 11.14 | 3,910 | +0.22(+2.01%) |
Nov 13, 2015 | 10.96 | 10.99 | 10.92 | 10.92 | 1,285 | -0.14(-1.31%) |
Nov 12, 2015 | 11.20 | 11.22 | 11.02 | 11.06 | 4,781 | -0.46(-3.95%) |
Nov 11, 2015 | 11.43 | 11.52 | 11.37 | 11.52 | 10,190 | +0.14(+1.21%) |
Nov 10, 2015 | 11.38 | 11.38 | 11.38 | 11.38 | 512 | +0.06(+0.55%) |
Nov 09, 2015 | 11.37 | 11.50 | 11.32 | 11.32 | 3,312 | -0.10(-0.88%) |
Nov 06, 2015 | 11.42 | 11.42 | 11.42 | 11.42 | 351 | -0.17(-1.47%) |
Nov 04, 2015 | 11.59 | 11.59 | 11.59 | 0 | -0.14(-1.19%) | |
Nov 03, 2015 | 11.57 | 11.73 | 11.57 | 11.73 | 1,653 | +0.31(+2.71%) |