Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.215 | 9.513 | 8.984 | 9.189 | 403,529 | +0.06(+0.63%) |
Jan 28, 2016 | 9.152 | 9.521 | 8.773 | 9.131 | 303,457 | +0.29(+3.34%) |
Jan 27, 2016 | 8.842 | 9.126 | 8.684 | 8.836 | 229,025 | -0.01(-0.12%) |
Jan 26, 2016 | 8.573 | 9.021 | 8.310 | 8.847 | 372,489 | +0.34(+4.02%) |
Jan 25, 2016 | 8.573 | 8.863 | 8.397 | 8.505 | 382,580 | -0.28(-3.18%) |
Jan 22, 2016 | 8.494 | 9.489 | 8.494 | 8.784 | 646,488 | +0.58(+7.12%) |
Jan 21, 2016 | 7.421 | 8.258 | 7.373 | 8.200 | 479,338 | +0.81(+10.89%) |
Jan 20, 2016 | 7.737 | 8.143 | 7.035 | 7.394 | 815,633 | -0.76(-9.35%) |
Jan 19, 2016 | 8.894 | 8.894 | 7.958 | 8.158 | 626,393 | -0.71(-8.01%) |
Jan 15, 2016 | 9.047 | 8.868 | 8.868 | 8.868 | 344,484 | -0.44(-4.75%) |
Jan 14, 2016 | 9.668 | 9.738 | 9.084 | 9.310 | 307,713 | -0.26(-2.75%) |
Jan 13, 2016 | 9.468 | 9.731 | 9.279 | 9.573 | 514,980 | +0.18(+1.96%) |
Jan 12, 2016 | 9.658 | 10.21 | 8.963 | 9.389 | 416,191 | -0.09(-0.94%) |
Jan 11, 2016 | 10.39 | 10.39 | 9.421 | 9.479 | 333,866 | -0.99(-9.45%) |
Jan 08, 2016 | 10.16 | 10.53 | 10.04 | 10.47 | 266,113 | +0.34(+3.38%) |
Jan 07, 2016 | 10.53 | 10.64 | 9.763 | 10.13 | 503,594 | -0.60(-5.59%) |
Jan 06, 2016 | 11.42 | 11.92 | 10.65 | 10.73 | 300,767 | -0.97(-8.28%) |
Jan 05, 2016 | 11.48 | 11.96 | 11.42 | 11.69 | 435,712 | +0.16(+1.42%) |
Jan 04, 2016 | 11.53 | 11.84 | 11.32 | 11.53 | 436,216 | +0.11(+0.97%) |
Dec 31, 2015 | 10.99 | 11.42 | 11.42 | 11.42 | 348,664 | +0.32(+2.89%) |
Dec 30, 2015 | 10.88 | 11.26 | 10.88 | 11.10 | 295,988 | +0.14(+1.25%) |
Dec 29, 2015 | 11.17 | 11.52 | 10.86 | 10.96 | 374,509 | -0.08(-0.76%) |
Dec 28, 2015 | 10.63 | 11.33 | 10.57 | 11.05 | 452,855 | +0.23(+2.14%) |
Dec 24, 2015 | 11.00 | 10.82 | 10.82 | 10.82 | 121,795 | -0.17(-1.53%) |
Dec 23, 2015 | 10.72 | 11.04 | 10.54 | 10.98 | 357,399 | +0.35(+3.27%) |
Dec 22, 2015 | 9.805 | 10.90 | 9.805 | 10.64 | 363,490 | +0.78(+7.90%) |
Dec 21, 2015 | 10.000 | 10.19 | 9.815 | 9.857 | 543,194 | -0.22(-2.19%) |
Dec 18, 2015 | 9.910 | 10.52 | 9.894 | 10.08 | 2,122,216 | +0.17(+1.70%) |
Dec 17, 2015 | 10.03 | 10.36 | 9.768 | 9.910 | 577,395 | -0.17(-1.67%) |
Dec 16, 2015 | 10.06 | 10.22 | 9.515 | 10.08 | 524,199 | -0.04(-0.36%) |
Dec 15, 2015 | 10.01 | 10.26 | 9.979 | 10.12 | 409,654 | +0.06(+0.58%) |
Dec 14, 2015 | 9.894 | 10.22 | 9.610 | 10.06 | 511,504 | +0.26(+2.63%) |
Dec 11, 2015 | 10.63 | 10.63 | 9.673 | 9.800 | 568,503 | -1.03(-9.48%) |
Dec 10, 2015 | 11.20 | 11.80 | 10.82 | 10.83 | 394,499 | -0.52(-4.59%) |
Dec 09, 2015 | 10.67 | 11.54 | 10.53 | 11.35 | 636,349 | +0.71(+6.68%) |
Dec 08, 2015 | 10.26 | 11.13 | 10.26 | 10.64 | 531,396 | +0.08(+0.75%) |
Dec 07, 2015 | 11.06 | 11.06 | 10.09 | 10.56 | 632,574 | -0.72(-6.39%) |
Dec 04, 2015 | 11.89 | 12.10 | 10.77 | 11.28 | 1,018,808 | -0.67(-5.59%) |
Dec 03, 2015 | 12.52 | 12.52 | 11.76 | 11.95 | 417,570 | -0.49(-3.98%) |
Dec 02, 2015 | 12.63 | 12.80 | 12.13 | 12.44 | 1,077,524 | -0.37(-2.92%) |
Dec 01, 2015 | 13.18 | 13.40 | 12.69 | 12.82 | 250,835 | -0.45(-3.37%) |
Nov 30, 2015 | 13.67 | 13.95 | 13.17 | 13.26 | 321,886 | -0.42(-3.08%) |
Nov 27, 2015 | 13.43 | 13.85 | 13.43 | 13.68 | 45,257 | +0.14(+1.01%) |
Nov 25, 2015 | 13.11 | 13.55 | 13.55 | 13.55 | 210,148 | +0.47(+3.58%) |
Nov 24, 2015 | 13.14 | 13.50 | 12.99 | 13.08 | 126,630 | -0.02(-0.12%) |
Nov 23, 2015 | 13.22 | 13.40 | 12.82 | 13.09 | 233,500 | -0.04(-0.32%) |
Nov 20, 2015 | 13.70 | 13.73 | 12.96 | 13.14 | 197,440 | -0.51(-3.74%) |
Nov 19, 2015 | 13.88 | 13.88 | 13.34 | 13.65 | 207,195 | -0.19(-1.37%) |
Nov 18, 2015 | 14.14 | 14.51 | 13.29 | 13.84 | 248,976 | -0.14(-0.98%) |
Nov 17, 2015 | 14.00 | 14.14 | 13.60 | 13.97 | 268,264 | +0.01(+0.04%) |
Nov 16, 2015 | 13.47 | 14.20 | 13.34 | 13.97 | 278,496 | +0.45(+3.35%) |
Nov 13, 2015 | 13.63 | 13.65 | 13.21 | 13.52 | 179,095 | +0.02(+0.16%) |
Nov 12, 2015 | 13.59 | 13.91 | 13.20 | 13.49 | 234,237 | -0.31(-2.25%) |
Nov 11, 2015 | 14.18 | 14.54 | 13.47 | 13.80 | 223,133 | -0.39(-2.74%) |
Nov 10, 2015 | 14.48 | 14.85 | 14.05 | 14.19 | 451,050 | -0.41(-2.78%) |
Nov 09, 2015 | 14.77 | 14.99 | 14.42 | 14.60 | 194,258 | +0.03(+0.18%) |
Nov 06, 2015 | 14.63 | 15.13 | 14.52 | 14.57 | 224,986 | -0.18(-1.21%) |
Nov 05, 2015 | 14.55 | 15.00 | 14.39 | 14.75 | 219,023 | +0.15(+1.05%) |
Nov 04, 2015 | 15.07 | 15.49 | 14.44 | 14.60 | 257,815 | -0.47(-3.10%) |
Nov 03, 2015 | 14.84 | 15.26 | 14.84 | 15.07 | 349,235 | +0.23(+1.52%) |