Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.540 | 11.30 | 9.540 | 9.820 | 1,666,729 | +0.91(+10.21%) |
Jan 28, 2016 | 9.270 | 9.350 | 8.720 | 8.910 | 393,465 | -0.13(-1.44%) |
Jan 27, 2016 | 9.350 | 9.470 | 8.960 | 9.040 | 231,506 | -0.35(-3.73%) |
Jan 26, 2016 | 9.110 | 9.430 | 8.900 | 9.390 | 481,296 | +0.35(+3.87%) |
Jan 25, 2016 | 9.460 | 9.630 | 9.025 | 9.040 | 274,181 | -0.49(-5.14%) |
Jan 22, 2016 | 9.600 | 9.850 | 9.400 | 9.530 | 356,840 | +0.18(+1.93%) |
Jan 21, 2016 | 8.870 | 9.530 | 8.740 | 9.350 | 502,316 | +0.48(+5.41%) |
Jan 20, 2016 | 8.420 | 8.930 | 8.150 | 8.870 | 562,206 | +0.29(+3.38%) |
Jan 19, 2016 | 9.020 | 9.070 | 8.440 | 8.580 | 346,839 | -0.25(-2.83%) |
Jan 15, 2016 | 8.850 | 8.830 | 8.830 | 8.830 | 384,200 | -0.32(-3.50%) |
Jan 14, 2016 | 9.000 | 9.289 | 8.770 | 9.150 | 368,323 | +0.28(+3.16%) |
Jan 13, 2016 | 9.610 | 9.870 | 8.830 | 8.870 | 406,297 | -0.74(-7.70%) |
Jan 12, 2016 | 9.700 | 9.960 | 9.470 | 9.610 | 402,064 | +0.03(+0.31%) |
Jan 11, 2016 | 9.800 | 9.920 | 9.430 | 9.580 | 359,212 | -0.18(-1.84%) |
Jan 08, 2016 | 9.950 | 10.05 | 9.745 | 9.760 | 497,541 | -0.12(-1.21%) |
Jan 07, 2016 | 10.23 | 10.32 | 9.850 | 9.880 | 375,283 | -0.56(-5.36%) |
Jan 06, 2016 | 10.66 | 10.73 | 10.40 | 10.44 | 235,268 | -0.42(-3.87%) |
Jan 05, 2016 | 10.68 | 10.91 | 10.54 | 10.86 | 339,351 | +0.18(+1.69%) |
Jan 04, 2016 | 10.89 | 10.89 | 10.41 | 10.68 | 393,113 | -0.37(-3.35%) |
Dec 31, 2015 | 11.25 | 11.05 | 11.05 | 11.05 | 354,700 | -0.28(-2.47%) |
Dec 30, 2015 | 10.77 | 11.58 | 10.76 | 11.33 | 572,293 | +0.55(+5.10%) |
Dec 29, 2015 | 10.90 | 11.05 | 10.71 | 10.78 | 519,600 | -0.04(-0.37%) |
Dec 28, 2015 | 10.87 | 10.94 | 10.64 | 10.82 | 477,674 | -0.10(-0.92%) |
Dec 24, 2015 | 10.76 | 10.92 | 10.92 | 10.92 | 293,100 | +0.10(+0.92%) |
Dec 23, 2015 | 10.50 | 10.82 | 10.50 | 10.82 | 557,214 | +0.36(+3.44%) |
Dec 22, 2015 | 10.76 | 10.81 | 10.34 | 10.46 | 401,635 | -0.32(-2.97%) |
Dec 21, 2015 | 11.06 | 11.06 | 10.61 | 10.78 | 424,681 | -0.19(-1.73%) |
Dec 18, 2015 | 11.24 | 11.45 | 10.94 | 10.97 | 851,009 | -0.31(-2.75%) |
Dec 17, 2015 | 10.98 | 11.37 | 10.94 | 11.28 | 457,244 | +0.34(+3.11%) |
Dec 16, 2015 | 11.11 | 11.24 | 10.79 | 10.94 | 463,309 | -0.12(-1.08%) |
Dec 15, 2015 | 11.05 | 11.15 | 10.91 | 11.06 | 369,308 | +0.11(+1.00%) |
Dec 14, 2015 | 11.39 | 11.49 | 10.80 | 10.95 | 441,911 | -0.42(-3.69%) |
Dec 11, 2015 | 11.73 | 11.84 | 11.33 | 11.37 | 503,588 | -0.58(-4.85%) |
Dec 10, 2015 | 11.87 | 12.04 | 11.71 | 11.95 | 288,489 | +0.07(+0.59%) |
Dec 09, 2015 | 11.90 | 12.26 | 11.76 | 11.88 | 655,847 | -0.08(-0.67%) |
Dec 08, 2015 | 12.11 | 12.11 | 11.58 | 11.96 | 488,749 | -0.30(-2.45%) |
Dec 07, 2015 | 13.28 | 13.33 | 12.18 | 12.26 | 370,139 | -1.07(-8.03%) |
Dec 04, 2015 | 13.12 | 13.44 | 13.09 | 13.33 | 368,421 | +0.20(+1.52%) |
Dec 03, 2015 | 13.59 | 13.65 | 12.90 | 13.13 | 843,092 | -0.43(-3.17%) |
Dec 02, 2015 | 13.14 | 13.58 | 13.11 | 13.56 | 541,285 | +0.39(+2.96%) |
Dec 01, 2015 | 12.92 | 13.18 | 12.87 | 13.17 | 418,456 | +0.31(+2.41%) |
Nov 30, 2015 | 12.73 | 12.89 | 12.62 | 12.86 | 318,936 | +0.18(+1.42%) |
Nov 27, 2015 | 12.75 | 12.85 | 12.62 | 12.68 | 115,358 | -0.08(-0.63%) |
Nov 25, 2015 | 12.29 | 12.76 | 12.76 | 12.76 | 399,200 | +0.48(+3.91%) |
Nov 24, 2015 | 12.32 | 12.46 | 12.17 | 12.28 | 566,004 | -0.08(-0.65%) |
Nov 23, 2015 | 12.27 | 12.58 | 12.27 | 12.36 | 289,877 | +0.06(+0.49%) |
Nov 20, 2015 | 12.59 | 12.71 | 12.28 | 12.30 | 293,016 | -0.20(-1.60%) |
Nov 19, 2015 | 12.63 | 12.73 | 12.48 | 12.50 | 189,781 | -0.16(-1.26%) |
Nov 18, 2015 | 12.61 | 12.78 | 12.53 | 12.66 | 237,208 | +0.11(+0.88%) |
Nov 17, 2015 | 12.78 | 12.95 | 12.50 | 12.55 | 200,980 | -0.23(-1.80%) |
Nov 16, 2015 | 12.69 | 12.88 | 12.66 | 12.78 | 230,137 | +0.05(+0.39%) |
Nov 13, 2015 | 12.81 | 12.95 | 12.64 | 12.73 | 333,118 | -0.15(-1.16%) |
Nov 12, 2015 | 13.34 | 13.44 | 12.84 | 12.88 | 286,202 | -0.58(-4.31%) |
Nov 11, 2015 | 13.90 | 13.96 | 13.44 | 13.46 | 191,013 | -0.41(-2.96%) |
Nov 10, 2015 | 13.67 | 13.95 | 13.42 | 13.87 | 277,506 | +0.26(+1.91%) |
Nov 09, 2015 | 14.24 | 14.24 | 13.54 | 13.61 | 396,994 | -0.65(-4.56%) |
Nov 06, 2015 | 13.96 | 14.37 | 13.90 | 14.26 | 274,200 | +0.24(+1.71%) |
Nov 05, 2015 | 14.45 | 14.68 | 13.87 | 14.02 | 377,432 | -0.42(-2.91%) |
Nov 04, 2015 | 14.38 | 14.57 | 14.17 | 14.44 | 389,199 | +0.12(+0.84%) |
Nov 03, 2015 | 13.74 | 14.35 | 13.74 | 14.32 | 454,708 | +0.55(+3.99%) |