Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.210 | 8.500 | 7.870 | 8.040 | 95,979 | -0.25(-3.02%) |
Jan 28, 2016 | 9.050 | 9.212 | 8.150 | 8.290 | 65,339 | -0.63(-7.06%) |
Jan 27, 2016 | 9.200 | 9.200 | 8.710 | 8.920 | 67,052 | -0.16(-1.76%) |
Jan 26, 2016 | 9.360 | 9.360 | 8.660 | 9.080 | 41,563 | -0.17(-1.84%) |
Jan 25, 2016 | 9.180 | 9.482 | 9.010 | 9.250 | 34,904 | +0.06(+0.65%) |
Jan 22, 2016 | 8.360 | 9.610 | 8.130 | 9.190 | 168,496 | +0.86(+10.32%) |
Jan 21, 2016 | 8.310 | 8.500 | 8.000 | 8.330 | 107,525 | +0.13(+1.59%) |
Jan 20, 2016 | 7.520 | 8.280 | 7.160 | 8.200 | 138,966 | +0.30(+3.80%) |
Jan 19, 2016 | 8.660 | 8.660 | 7.850 | 7.900 | 62,904 | -0.44(-5.28%) |
Jan 15, 2016 | 7.920 | 8.340 | 8.340 | 8.340 | 127,700 | +0.15(+1.83%) |
Jan 14, 2016 | 8.580 | 8.880 | 7.980 | 8.190 | 456,655 | -0.36(-4.21%) |
Jan 13, 2016 | 9.500 | 9.870 | 8.396 | 8.550 | 62,177 | -0.83(-8.85%) |
Jan 12, 2016 | 9.980 | 10.29 | 9.100 | 9.380 | 76,715 | -0.57(-5.73%) |
Jan 11, 2016 | 11.33 | 11.33 | 9.320 | 9.950 | 116,933 | -1.21(-10.84%) |
Jan 08, 2016 | 11.19 | 11.25 | 10.79 | 11.16 | 98,553 | -0.02(-0.18%) |
Jan 07, 2016 | 11.45 | 11.45 | 9.940 | 11.18 | 136,517 | -0.31(-2.70%) |
Jan 06, 2016 | 12.22 | 12.33 | 11.12 | 11.49 | 74,049 | -0.95(-7.64%) |
Jan 05, 2016 | 12.68 | 13.24 | 12.27 | 12.44 | 70,914 | -0.06(-0.48%) |
Jan 04, 2016 | 12.00 | 12.69 | 12.00 | 12.50 | 17,800 | -0.11(-0.87%) |
Dec 31, 2015 | 12.28 | 12.61 | 12.61 | 12.61 | 48,500 | +0.23(+1.82%) |
Dec 30, 2015 | 12.68 | 12.68 | 12.20 | 12.38 | 47,264 | -0.28(-2.22%) |
Dec 29, 2015 | 12.89 | 12.99 | 12.50 | 12.66 | 29,440 | -0.06(-0.43%) |
Dec 28, 2015 | 12.84 | 13.39 | 12.60 | 12.72 | 50,052 | -0.12(-0.93%) |
Dec 24, 2015 | 12.75 | 12.84 | 12.84 | 12.84 | 11,400 | +0.23(+1.82%) |
Dec 23, 2015 | 12.32 | 13.10 | 12.28 | 12.61 | 46,925 | +0.27(+2.19%) |
Dec 22, 2015 | 12.11 | 12.47 | 12.06 | 12.34 | 42,109 | +0.19(+1.56%) |
Dec 21, 2015 | 12.83 | 12.90 | 12.01 | 12.15 | 46,851 | -0.75(-5.81%) |
Dec 18, 2015 | 12.58 | 12.95 | 12.35 | 12.90 | 36,594 | +0.40(+3.20%) |
Dec 17, 2015 | 11.81 | 13.06 | 11.49 | 12.50 | 40,028 | +0.05(+0.40%) |
Dec 16, 2015 | 12.38 | 12.60 | 11.98 | 12.45 | 49,603 | +0.18(+1.47%) |
Dec 15, 2015 | 12.12 | 12.41 | 11.58 | 12.27 | 76,747 | +0.08(+0.68%) |
Dec 14, 2015 | 13.01 | 13.01 | 12.12 | 12.19 | 53,493 | -0.46(-3.66%) |
Dec 11, 2015 | 13.30 | 13.31 | 12.50 | 12.65 | 56,611 | -0.54(-4.08%) |
Dec 10, 2015 | 13.50 | 13.64 | 13.00 | 13.19 | 47,888 | -0.13(-0.99%) |
Dec 09, 2015 | 13.52 | 13.91 | 13.12 | 13.32 | 51,269 | -0.09(-0.67%) |
Dec 08, 2015 | 13.18 | 13.43 | 12.80 | 13.41 | 54,051 | +0.30(+2.33%) |
Dec 07, 2015 | 14.00 | 14.31 | 12.61 | 13.11 | 80,480 | -0.89(-6.39%) |
Dec 04, 2015 | 13.51 | 14.14 | 13.50 | 14.00 | 32,351 | +0.33(+2.41%) |
Dec 03, 2015 | 14.25 | 14.31 | 13.59 | 13.67 | 35,467 | -0.52(-3.66%) |
Dec 02, 2015 | 14.00 | 14.34 | 13.91 | 14.19 | 20,077 | +0.07(+0.50%) |
Dec 01, 2015 | 14.98 | 15.02 | 14.11 | 14.12 | 29,693 | -0.80(-5.36%) |
Nov 30, 2015 | 15.11 | 15.41 | 14.46 | 14.92 | 33,990 | -0.12(-0.80%) |
Nov 27, 2015 | 15.30 | 15.30 | 14.88 | 15.04 | 23,925 | -0.06(-0.40%) |
Nov 25, 2015 | 14.51 | 15.10 | 15.10 | 15.10 | 58,200 | +0.74(+5.15%) |
Nov 24, 2015 | 14.21 | 14.69 | 14.21 | 14.36 | 21,611 | -0.05(-0.35%) |
Nov 23, 2015 | 14.24 | 14.62 | 14.24 | 14.41 | 38,685 | +0.17(+1.19%) |
Nov 20, 2015 | 13.74 | 14.40 | 13.42 | 14.24 | 38,274 | +0.63(+4.63%) |
Nov 19, 2015 | 14.14 | 14.25 | 13.55 | 13.61 | 27,709 | -0.57(-4.02%) |
Nov 18, 2015 | 14.25 | 14.25 | 13.83 | 14.18 | 28,060 | +0.07(+0.50%) |
Nov 17, 2015 | 14.59 | 14.72 | 13.92 | 14.11 | 28,839 | -0.36(-2.49%) |
Nov 16, 2015 | 14.64 | 15.10 | 14.14 | 14.47 | 28,125 | -0.23(-1.56%) |
Nov 13, 2015 | 14.52 | 15.32 | 14.31 | 14.70 | 32,739 | +0.19(+1.31%) |
Nov 12, 2015 | 14.77 | 15.82 | 14.01 | 14.51 | 59,079 | -0.50(-3.33%) |
Nov 11, 2015 | 15.47 | 15.95 | 15.01 | 15.01 | 44,545 | -0.59(-3.78%) |
Nov 10, 2015 | 16.44 | 16.54 | 15.50 | 15.60 | 36,907 | -0.81(-4.94%) |
Nov 09, 2015 | 15.17 | 16.61 | 15.14 | 16.41 | 58,381 | +1.34(+8.89%) |
Nov 06, 2015 | 14.72 | 15.51 | 14.70 | 15.07 | 50,720 | +0.17(+1.14%) |
Nov 05, 2015 | 16.28 | 16.37 | 14.84 | 14.90 | 82,382 | -1.16(-7.22%) |
Nov 04, 2015 | 16.00 | 16.69 | 15.66 | 16.06 | 56,886 | +0.33(+2.10%) |
Nov 03, 2015 | 15.43 | 16.27 | 15.03 | 15.73 | 58,450 | +0.42(+2.74%) |