Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.500 | 9.890 | 9.380 | 9.700 | 903,003 | +0.27(+2.86%) |
Jan 28, 2016 | 9.880 | 10.01 | 9.310 | 9.430 | 673,180 | -0.19(-1.98%) |
Jan 27, 2016 | 10.06 | 10.40 | 9.570 | 9.620 | 664,713 | -0.44(-4.37%) |
Jan 26, 2016 | 10.77 | 10.77 | 9.890 | 10.06 | 1,011,436 | -0.71(-6.59%) |
Jan 25, 2016 | 11.16 | 11.48 | 10.70 | 10.77 | 871,526 | -1.12(-9.42%) |
Jan 22, 2016 | 10.33 | 12.25 | 10.33 | 11.89 | 1,098,976 | +1.70(+16.68%) |
Jan 21, 2016 | 10.18 | 10.38 | 9.980 | 10.19 | 1,092,184 | +0.17(+1.70%) |
Jan 20, 2016 | 10.22 | 10.64 | 9.705 | 10.02 | 1,936,660 | -0.42(-4.02%) |
Jan 19, 2016 | 15.58 | 16.23 | 10.34 | 10.44 | 4,763,134 | -6.13(-36.99%) |
Jan 15, 2016 | 16.71 | 16.73 | 15.81 | 16.57 | 558,000 | -0.64(-3.72%) |
Jan 14, 2016 | 16.85 | 17.44 | 16.00 | 17.21 | 454,859 | +0.60(+3.61%) |
Jan 13, 2016 | 17.70 | 17.89 | 16.21 | 16.61 | 651,969 | -1.07(-6.05%) |
Jan 12, 2016 | 17.94 | 17.94 | 17.03 | 17.68 | 676,909 | -0.05(-0.28%) |
Jan 11, 2016 | 18.74 | 18.86 | 17.37 | 17.73 | 639,278 | -0.84(-4.52%) |
Jan 08, 2016 | 18.95 | 19.42 | 18.53 | 18.57 | 478,111 | -0.37(-1.95%) |
Jan 07, 2016 | 19.36 | 19.86 | 18.80 | 18.94 | 714,563 | -0.92(-4.63%) |
Jan 06, 2016 | 19.71 | 20.05 | 19.50 | 19.86 | 593,895 | -0.44(-2.17%) |
Jan 05, 2016 | 20.98 | 21.23 | 20.14 | 20.30 | 300,248 | -0.56(-2.68%) |
Jan 04, 2016 | 21.46 | 21.62 | 20.67 | 20.86 | 478,094 | -1.04(-4.75%) |
Dec 31, 2015 | 21.61 | 21.90 | 21.90 | 21.90 | 404,800 | +0.27(+1.25%) |
Dec 30, 2015 | 22.00 | 22.75 | 21.50 | 21.63 | 332,181 | -0.45(-2.04%) |
Dec 29, 2015 | 21.18 | 22.11 | 21.01 | 22.08 | 323,380 | +1.08(+5.14%) |
Dec 28, 2015 | 20.93 | 21.31 | 20.81 | 21.00 | 152,311 | +0.04(+0.19%) |
Dec 24, 2015 | 20.82 | 20.96 | 20.96 | 20.96 | 88,100 | +0.16(+0.77%) |
Dec 23, 2015 | 20.39 | 20.95 | 20.39 | 20.80 | 193,276 | +0.30(+1.46%) |
Dec 22, 2015 | 20.26 | 20.59 | 20.10 | 20.50 | 359,726 | +0.21(+1.03%) |
Dec 21, 2015 | 20.58 | 20.77 | 20.02 | 20.29 | 353,196 | -0.21(-1.02%) |
Dec 18, 2015 | 20.93 | 20.97 | 20.23 | 20.50 | 585,693 | -0.37(-1.77%) |
Dec 17, 2015 | 21.23 | 21.38 | 20.77 | 20.87 | 450,090 | -0.28(-1.32%) |
Dec 16, 2015 | 21.18 | 21.50 | 20.60 | 21.15 | 597,714 | +0.18(+0.86%) |
Dec 15, 2015 | 20.12 | 21.09 | 19.35 | 20.97 | 1,047,873 | +1.20(+6.07%) |
Dec 14, 2015 | 20.05 | 20.34 | 19.08 | 19.77 | 441,935 | -0.44(-2.18%) |
Dec 11, 2015 | 19.98 | 21.04 | 19.86 | 20.21 | 815,287 | -0.02(-0.10%) |
Dec 10, 2015 | 19.76 | 20.26 | 19.13 | 20.23 | 532,061 | +0.49(+2.48%) |
Dec 09, 2015 | 19.72 | 20.00 | 19.17 | 19.74 | 787,518 | -0.46(-2.28%) |
Dec 08, 2015 | 19.60 | 20.29 | 19.30 | 20.20 | 956,086 | +0.30(+1.51%) |
Dec 07, 2015 | 18.88 | 19.97 | 18.88 | 19.90 | 718,290 | +0.83(+4.35%) |
Dec 04, 2015 | 18.58 | 19.15 | 18.46 | 19.07 | 627,241 | +0.58(+3.14%) |
Dec 03, 2015 | 19.10 | 19.61 | 18.38 | 18.49 | 881,584 | -0.75(-3.90%) |
Dec 02, 2015 | 17.09 | 19.33 | 17.09 | 19.24 | 1,411,366 | +2.20(+12.91%) |
Dec 01, 2015 | 17.22 | 17.39 | 16.87 | 17.04 | 445,089 | +0.05(+0.29%) |
Nov 30, 2015 | 17.05 | 17.34 | 16.76 | 16.99 | 343,713 | +0.08(+0.47%) |
Nov 27, 2015 | 16.92 | 17.10 | 16.76 | 16.91 | 162,709 | +0.00(+0.00%) |
Nov 25, 2015 | 16.45 | 16.91 | 16.91 | 16.91 | 332,200 | +0.17(+1.02%) |
Nov 24, 2015 | 16.77 | 16.95 | 16.39 | 16.74 | 220,524 | +0.00(+0.00%) |
Nov 23, 2015 | 16.79 | 17.34 | 16.67 | 16.74 | 201,224 | -0.19(-1.12%) |
Nov 20, 2015 | 17.31 | 17.43 | 16.81 | 16.93 | 402,449 | +0.19(+1.14%) |
Nov 19, 2015 | 16.54 | 17.22 | 16.43 | 16.74 | 278,091 | +0.16(+0.97%) |
Nov 18, 2015 | 16.45 | 16.64 | 16.00 | 16.58 | 328,071 | +0.38(+2.35%) |
Nov 17, 2015 | 16.14 | 16.83 | 15.98 | 16.20 | 349,628 | +0.02(+0.12%) |
Nov 16, 2015 | 16.05 | 16.44 | 15.76 | 16.18 | 617,439 | +0.03(+0.19%) |
Nov 13, 2015 | 16.01 | 16.76 | 15.75 | 16.15 | 904,868 | +0.03(+0.19%) |
Nov 12, 2015 | 17.32 | 17.60 | 16.09 | 16.12 | 537,840 | -1.37(-7.83%) |
Nov 11, 2015 | 17.50 | 17.95 | 17.03 | 17.49 | 551,783 | -0.21(-1.19%) |
Nov 10, 2015 | 17.22 | 17.76 | 16.45 | 17.70 | 1,337,153 | +0.49(+2.85%) |
Nov 09, 2015 | 18.06 | 18.06 | 17.06 | 17.21 | 585,904 | -0.94(-5.18%) |
Nov 06, 2015 | 17.00 | 18.50 | 17.00 | 18.15 | 1,410,663 | +1.60(+9.67%) |
Nov 05, 2015 | 19.40 | 20.28 | 16.19 | 16.55 | 3,411,138 | -3.81(-18.71%) |
Nov 04, 2015 | 20.26 | 20.78 | 20.20 | 20.36 | 1,152,400 | +0.18(+0.89%) |
Nov 03, 2015 | 19.70 | 20.60 | 19.59 | 20.18 | 486,610 | +0.41(+2.07%) |