Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.980 | 9.190 | 8.870 | 8.870 | 78,480 | -0.07(-0.78%) |
Jan 28, 2016 | 9.210 | 9.210 | 8.500 | 8.940 | 85,880 | -0.07(-0.78%) |
Jan 27, 2016 | 9.820 | 9.820 | 9.000 | 9.010 | 40,045 | -0.81(-8.25%) |
Jan 26, 2016 | 9.820 | 9.990 | 9.390 | 9.820 | 43,158 | +0.10(+1.03%) |
Jan 25, 2016 | 9.530 | 10.24 | 9.440 | 9.720 | 52,023 | +0.07(+0.73%) |
Jan 22, 2016 | 9.530 | 9.850 | 9.440 | 9.650 | 66,720 | +0.35(+3.76%) |
Jan 21, 2016 | 9.470 | 9.760 | 9.132 | 9.300 | 42,556 | -0.17(-1.80%) |
Jan 20, 2016 | 8.820 | 9.800 | 8.610 | 9.470 | 122,122 | +0.48(+5.34%) |
Jan 19, 2016 | 9.150 | 9.270 | 8.660 | 8.990 | 71,736 | -0.03(-0.33%) |
Jan 15, 2016 | 9.050 | 9.020 | 9.020 | 9.020 | 71,900 | -0.33(-3.53%) |
Jan 14, 2016 | 9.110 | 9.730 | 8.620 | 9.350 | 111,013 | +0.26(+2.86%) |
Jan 13, 2016 | 9.750 | 10.07 | 9.020 | 9.090 | 86,696 | -0.66(-6.77%) |
Jan 12, 2016 | 9.800 | 10.09 | 9.150 | 9.750 | 83,181 | +0.01(+0.10%) |
Jan 11, 2016 | 10.17 | 10.38 | 9.450 | 9.740 | 148,300 | -0.40(-3.94%) |
Jan 08, 2016 | 10.27 | 10.61 | 10.07 | 10.14 | 110,115 | -0.10(-0.98%) |
Jan 07, 2016 | 10.70 | 10.81 | 10.19 | 10.24 | 101,671 | -0.71(-6.48%) |
Jan 06, 2016 | 11.02 | 11.20 | 10.66 | 10.95 | 123,204 | -0.32(-2.84%) |
Jan 05, 2016 | 11.63 | 11.75 | 11.17 | 11.27 | 69,835 | -0.40(-3.43%) |
Jan 04, 2016 | 12.10 | 12.37 | 11.31 | 11.67 | 126,278 | -0.71(-5.74%) |
Dec 31, 2015 | 12.45 | 12.38 | 12.38 | 12.38 | 43,300 | -0.07(-0.56%) |
Dec 30, 2015 | 12.18 | 12.73 | 11.95 | 12.45 | 54,222 | +0.29(+2.38%) |
Dec 29, 2015 | 11.96 | 12.27 | 11.57 | 12.16 | 82,468 | +0.32(+2.70%) |
Dec 28, 2015 | 11.74 | 11.95 | 11.50 | 11.84 | 71,566 | -0.09(-0.75%) |
Dec 24, 2015 | 11.94 | 11.93 | 11.93 | 11.93 | 38,500 | +0.02(+0.17%) |
Dec 23, 2015 | 11.92 | 12.03 | 11.80 | 11.91 | 73,217 | +0.03(+0.25%) |
Dec 22, 2015 | 11.97 | 12.17 | 11.74 | 11.88 | 90,375 | -0.12(-1.00%) |
Dec 21, 2015 | 12.02 | 12.38 | 11.70 | 12.00 | 51,397 | +0.13(+1.10%) |
Dec 18, 2015 | 11.85 | 12.36 | 11.81 | 11.87 | 178,545 | -0.10(-0.84%) |
Dec 17, 2015 | 12.28 | 12.46 | 11.76 | 11.97 | 87,199 | -0.22(-1.80%) |
Dec 16, 2015 | 12.05 | 12.75 | 11.93 | 12.19 | 237,565 | +0.08(+0.66%) |
Dec 15, 2015 | 11.63 | 12.31 | 11.63 | 12.11 | 112,479 | +0.30(+2.54%) |
Dec 14, 2015 | 11.32 | 11.96 | 11.00 | 11.81 | 149,131 | +0.46(+4.05%) |
Dec 11, 2015 | 11.80 | 11.93 | 10.87 | 11.35 | 112,704 | -0.59(-4.94%) |
Dec 10, 2015 | 11.87 | 12.19 | 11.76 | 11.94 | 59,871 | +0.03(+0.25%) |
Dec 09, 2015 | 11.97 | 12.23 | 11.87 | 11.91 | 111,282 | -0.18(-1.49%) |
Dec 08, 2015 | 12.04 | 12.74 | 12.02 | 12.09 | 75,900 | -0.12(-0.98%) |
Dec 07, 2015 | 13.37 | 13.38 | 12.13 | 12.21 | 62,526 | -1.16(-8.68%) |
Dec 04, 2015 | 13.29 | 13.57 | 13.15 | 13.37 | 190,437 | +0.10(+0.75%) |
Dec 03, 2015 | 14.20 | 14.43 | 13.09 | 13.27 | 87,471 | -1.41(-9.60%) |
Dec 02, 2015 | 14.87 | 15.19 | 14.66 | 14.68 | 22,281 | -0.24(-1.61%) |
Dec 01, 2015 | 15.56 | 15.67 | 14.46 | 14.92 | 67,270 | -0.50(-3.24%) |
Nov 30, 2015 | 16.03 | 16.03 | 15.23 | 15.42 | 57,113 | -0.44(-2.77%) |
Nov 27, 2015 | 15.33 | 16.15 | 15.33 | 15.86 | 13,181 | +0.49(+3.19%) |
Nov 25, 2015 | 14.74 | 15.37 | 15.37 | 15.37 | 36,100 | +0.58(+3.92%) |
Nov 24, 2015 | 14.57 | 14.81 | 14.53 | 14.79 | 20,258 | +0.15(+1.02%) |
Nov 23, 2015 | 14.24 | 14.74 | 14.12 | 14.64 | 36,836 | +0.26(+1.81%) |
Nov 20, 2015 | 14.00 | 14.47 | 13.64 | 14.38 | 53,704 | +0.48(+3.45%) |
Nov 19, 2015 | 14.35 | 14.35 | 13.54 | 13.90 | 36,699 | -0.43(-3.00%) |
Nov 18, 2015 | 13.78 | 14.42 | 13.63 | 14.33 | 37,674 | +0.52(+3.77%) |
Nov 17, 2015 | 14.33 | 14.33 | 13.44 | 13.81 | 55,349 | -0.55(-3.83%) |
Nov 16, 2015 | 14.10 | 14.55 | 13.04 | 14.36 | 116,615 | +0.23(+1.63%) |
Nov 13, 2015 | 13.76 | 14.80 | 12.98 | 14.13 | 186,254 | +0.93(+7.05%) |
Nov 12, 2015 | 14.67 | 14.67 | 12.91 | 13.20 | 217,717 | -1.52(-10.33%) |
Nov 11, 2015 | 15.91 | 16.38 | 14.49 | 14.72 | 115,667 | -1.23(-7.71%) |
Nov 10, 2015 | 17.05 | 17.06 | 15.76 | 15.95 | 92,502 | -1.03(-6.07%) |
Nov 09, 2015 | 17.14 | 17.33 | 16.69 | 16.98 | 35,136 | +0.06(+0.35%) |
Nov 06, 2015 | 16.41 | 17.04 | 16.22 | 16.92 | 38,544 | +0.16(+0.95%) |
Nov 05, 2015 | 17.26 | 17.26 | 16.54 | 16.76 | 52,500 | -0.54(-3.12%) |
Nov 04, 2015 | 18.00 | 18.09 | 16.94 | 17.30 | 59,130 | -0.70(-3.89%) |
Nov 03, 2015 | 18.16 | 18.16 | 17.36 | 18.00 | 62,390 | -0.21(-1.15%) |