Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.84 | 11.75 | 10.81 | 11.67 | 4,628,041 | +0.94(+8.76%) |
Jan 28, 2016 | 10.50 | 11.02 | 10.18 | 10.73 | 3,280,994 | +0.68(+6.77%) |
Jan 27, 2016 | 9.830 | 10.62 | 9.720 | 10.05 | 3,385,994 | +0.06(+0.60%) |
Jan 26, 2016 | 9.450 | 10.45 | 9.330 | 9.990 | 3,114,016 | +0.80(+8.71%) |
Jan 25, 2016 | 9.350 | 9.700 | 9.160 | 9.190 | 2,506,794 | -0.44(-4.57%) |
Jan 22, 2016 | 10.07 | 11.15 | 9.430 | 9.630 | 5,219,005 | +0.00(+0.00%) |
Jan 21, 2016 | 8.520 | 10.12 | 8.520 | 9.630 | 5,231,430 | +1.06(+12.37%) |
Jan 20, 2016 | 8.250 | 8.720 | 7.920 | 8.570 | 3,468,015 | +0.09(+1.06%) |
Jan 19, 2016 | 9.250 | 9.353 | 8.230 | 8.480 | 2,719,703 | -0.69(-7.52%) |
Jan 15, 2016 | 8.700 | 9.170 | 9.170 | 9.170 | 2,953,800 | +0.03(+0.33%) |
Jan 14, 2016 | 9.340 | 9.460 | 8.760 | 9.140 | 4,552,272 | -0.18(-1.93%) |
Jan 13, 2016 | 9.630 | 10.35 | 9.150 | 9.320 | 2,490,799 | -0.17(-1.79%) |
Jan 12, 2016 | 9.850 | 9.940 | 9.130 | 9.490 | 2,387,354 | -0.11(-1.15%) |
Jan 11, 2016 | 10.37 | 10.51 | 9.090 | 9.600 | 4,048,693 | -0.73(-7.07%) |
Jan 08, 2016 | 9.800 | 10.56 | 9.700 | 10.33 | 3,885,609 | +0.63(+6.49%) |
Jan 07, 2016 | 9.650 | 10.23 | 9.540 | 9.700 | 3,625,440 | -0.14(-1.42%) |
Jan 06, 2016 | 10.31 | 10.36 | 9.680 | 9.840 | 3,172,245 | -0.84(-7.87%) |
Jan 05, 2016 | 10.96 | 10.96 | 10.43 | 10.68 | 2,289,990 | -0.35(-3.17%) |
Jan 04, 2016 | 10.81 | 11.49 | 10.78 | 11.03 | 4,228,287 | +0.13(+1.19%) |
Dec 31, 2015 | 10.11 | 10.90 | 10.90 | 10.90 | 2,448,500 | +0.71(+6.97%) |
Dec 30, 2015 | 10.25 | 10.50 | 10.07 | 10.19 | 3,228,342 | -0.26(-2.49%) |
Dec 29, 2015 | 10.00 | 10.54 | 9.990 | 10.45 | 4,083,479 | +0.58(+5.88%) |
Dec 28, 2015 | 9.700 | 9.950 | 9.480 | 9.870 | 2,179,690 | +0.01(+0.10%) |
Dec 24, 2015 | 9.930 | 9.860 | 9.860 | 9.860 | 1,199,700 | -0.04(-0.40%) |
Dec 23, 2015 | 9.460 | 9.965 | 9.200 | 9.900 | 4,493,056 | +0.74(+8.08%) |
Dec 22, 2015 | 9.010 | 9.595 | 8.840 | 9.160 | 4,637,746 | -0.14(-1.51%) |
Dec 21, 2015 | 9.120 | 9.470 | 8.750 | 9.300 | 6,892,361 | +0.88(+10.45%) |
Dec 18, 2015 | 8.540 | 9.055 | 8.370 | 8.420 | 5,266,480 | -0.11(-1.29%) |
Dec 17, 2015 | 8.580 | 8.660 | 8.280 | 8.530 | 4,166,093 | -0.06(-0.70%) |
Dec 16, 2015 | 8.320 | 8.805 | 8.230 | 8.590 | 4,272,282 | +0.24(+2.87%) |
Dec 15, 2015 | 8.500 | 8.800 | 8.150 | 8.350 | 5,579,957 | -0.01(-0.12%) |
Dec 14, 2015 | 9.000 | 9.180 | 8.010 | 8.360 | 5,648,205 | -0.75(-8.23%) |
Dec 11, 2015 | 9.900 | 9.930 | 9.100 | 9.110 | 2,529,874 | -1.04(-10.25%) |
Dec 10, 2015 | 9.850 | 10.31 | 9.750 | 10.15 | 2,722,110 | +0.27(+2.73%) |
Dec 09, 2015 | 9.540 | 10.16 | 9.490 | 9.880 | 4,388,825 | +0.42(+4.44%) |
Dec 08, 2015 | 10.02 | 10.02 | 9.450 | 9.460 | 5,599,334 | -0.62(-6.15%) |
Dec 07, 2015 | 11.30 | 11.50 | 10.07 | 10.08 | 2,916,825 | -1.66(-14.14%) |
Dec 04, 2015 | 12.10 | 12.14 | 11.42 | 11.74 | 2,232,827 | -0.43(-3.53%) |
Dec 03, 2015 | 13.03 | 13.04 | 12.12 | 12.17 | 3,151,560 | -0.78(-6.02%) |
Dec 02, 2015 | 13.47 | 13.80 | 12.46 | 12.95 | 3,380,079 | -0.73(-5.34%) |
Dec 01, 2015 | 13.53 | 13.89 | 13.38 | 13.68 | 1,785,486 | +0.20(+1.48%) |
Nov 30, 2015 | 13.34 | 13.82 | 13.28 | 13.48 | 1,522,397 | +0.18(+1.35%) |
Nov 27, 2015 | 13.74 | 13.99 | 13.21 | 13.30 | 803,224 | -0.59(-4.25%) |
Nov 25, 2015 | 13.43 | 13.89 | 13.89 | 13.89 | 1,691,000 | +0.28(+2.06%) |
Nov 24, 2015 | 13.73 | 13.84 | 13.35 | 13.61 | 2,442,088 | -0.06(-0.44%) |
Nov 23, 2015 | 13.82 | 14.01 | 13.35 | 13.67 | 2,287,463 | -0.13(-0.94%) |
Nov 20, 2015 | 14.78 | 14.82 | 13.73 | 13.80 | 2,596,285 | -1.16(-7.75%) |
Nov 19, 2015 | 15.21 | 15.28 | 14.56 | 14.96 | 1,010,987 | -0.30(-1.97%) |
Nov 18, 2015 | 15.38 | 15.88 | 14.70 | 15.26 | 1,405,160 | +0.06(+0.39%) |
Nov 17, 2015 | 15.48 | 15.86 | 15.13 | 15.20 | 1,739,646 | -0.41(-2.63%) |
Nov 16, 2015 | 14.54 | 15.63 | 14.44 | 15.61 | 1,405,703 | +1.19(+8.25%) |
Nov 13, 2015 | 13.96 | 14.61 | 13.75 | 14.42 | 2,156,036 | +0.37(+2.63%) |
Nov 12, 2015 | 13.94 | 14.62 | 13.85 | 14.05 | 2,060,614 | -0.19(-1.33%) |
Nov 11, 2015 | 15.35 | 15.55 | 14.24 | 14.24 | 1,921,836 | -1.56(-9.87%) |
Nov 10, 2015 | 16.15 | 16.21 | 15.64 | 15.80 | 983,360 | -0.42(-2.59%) |
Nov 09, 2015 | 14.78 | 16.56 | 14.78 | 16.22 | 1,140,831 | +0.18(+1.12%) |
Nov 06, 2015 | 15.72 | 16.44 | 15.63 | 16.04 | 1,743,635 | +0.27(+1.71%) |
Nov 05, 2015 | 16.31 | 16.48 | 15.44 | 15.77 | 3,934,722 | -0.37(-2.29%) |
Nov 04, 2015 | 16.20 | 16.69 | 15.74 | 16.14 | 1,712,580 | -0.02(-0.12%) |
Nov 03, 2015 | 15.65 | 16.39 | 15.62 | 16.16 | 1,397,506 | +0.60(+3.86%) |