Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.955 | 9.058 | 8.921 | 9.004 | 578,680 | +0.10(+1.10%) |
Jan 28, 2016 | 9.156 | 9.297 | 8.902 | 8.907 | 478,302 | -0.21(-2.30%) |
Jan 27, 2016 | 9.312 | 9.410 | 9.029 | 9.117 | 569,829 | -0.20(-2.10%) |
Jan 26, 2016 | 9.341 | 9.419 | 9.097 | 9.312 | 468,429 | +0.01(+0.16%) |
Jan 25, 2016 | 9.620 | 9.678 | 9.297 | 9.297 | 1,097,842 | -0.35(-3.59%) |
Jan 22, 2016 | 9.239 | 9.664 | 9.141 | 9.644 | 447,407 | +0.57(+6.24%) |
Jan 21, 2016 | 8.872 | 9.273 | 8.809 | 9.078 | 709,021 | +0.21(+2.42%) |
Jan 20, 2016 | 8.975 | 9.043 | 8.628 | 8.863 | 1,386,693 | -0.25(-2.79%) |
Jan 19, 2016 | 9.615 | 9.656 | 9.058 | 9.117 | 882,153 | -0.38(-4.01%) |
Jan 15, 2016 | 9.576 | 9.498 | 9.498 | 9.498 | 521,601 | -0.36(-3.67%) |
Jan 14, 2016 | 9.639 | 9.917 | 9.449 | 9.859 | 742,396 | +0.19(+1.97%) |
Jan 13, 2016 | 10.35 | 10.40 | 9.522 | 9.668 | 653,253 | -0.59(-5.71%) |
Jan 12, 2016 | 10.19 | 10.34 | 10.10 | 10.25 | 331,639 | +0.19(+1.89%) |
Jan 11, 2016 | 10.59 | 10.65 | 10.03 | 10.06 | 841,389 | -0.60(-5.59%) |
Jan 08, 2016 | 11.01 | 11.15 | 10.62 | 10.66 | 392,034 | -0.30(-2.76%) |
Jan 07, 2016 | 11.01 | 11.10 | 10.91 | 10.96 | 848,422 | -0.25(-2.26%) |
Jan 06, 2016 | 11.13 | 11.31 | 11.00 | 11.22 | 373,896 | -0.06(-0.56%) |
Jan 05, 2016 | 11.49 | 11.62 | 11.28 | 11.28 | 414,704 | -0.26(-2.28%) |
Jan 04, 2016 | 11.60 | 11.71 | 11.36 | 11.54 | 668,368 | -0.10(-0.88%) |
Dec 31, 2015 | 11.97 | 11.65 | 11.65 | 11.65 | 439,070 | -0.32(-2.69%) |
Dec 30, 2015 | 12.01 | 12.27 | 11.93 | 11.97 | 574,328 | -0.09(-0.73%) |
Dec 29, 2015 | 12.02 | 12.14 | 11.91 | 12.06 | 506,885 | +0.07(+0.57%) |
Dec 28, 2015 | 12.13 | 12.32 | 11.82 | 11.99 | 498,806 | -0.15(-1.25%) |
Dec 24, 2015 | 12.21 | 12.14 | 12.14 | 12.14 | 975,826 | -0.02(-0.16%) |
Dec 23, 2015 | 11.96 | 12.28 | 11.90 | 12.16 | 386,437 | +0.27(+2.30%) |
Dec 22, 2015 | 11.71 | 11.98 | 11.71 | 11.89 | 416,220 | +0.20(+1.71%) |
Dec 21, 2015 | 11.38 | 11.81 | 11.38 | 11.69 | 580,368 | +0.31(+2.75%) |
Dec 18, 2015 | 11.33 | 11.46 | 11.33 | 11.37 | 460,723 | +0.00(+0.00%) |
Dec 17, 2015 | 11.29 | 11.58 | 11.26 | 11.37 | 683,519 | +0.06(+0.52%) |
Dec 16, 2015 | 10.81 | 11.45 | 10.78 | 11.31 | 896,587 | +0.57(+5.32%) |
Dec 15, 2015 | 10.41 | 10.86 | 10.37 | 10.74 | 1,907,363 | +0.29(+2.76%) |
Dec 14, 2015 | 11.18 | 11.35 | 10.37 | 10.45 | 1,554,058 | -0.79(-6.99%) |
Dec 11, 2015 | 11.67 | 11.81 | 11.23 | 11.24 | 600,460 | -0.63(-5.31%) |
Dec 10, 2015 | 11.46 | 12.06 | 11.36 | 11.87 | 1,544,630 | +0.28(+2.44%) |
Dec 09, 2015 | 11.23 | 11.85 | 11.23 | 11.59 | 1,125,352 | +0.25(+2.24%) |
Dec 08, 2015 | 11.29 | 11.54 | 10.79 | 11.33 | 1,725,214 | -0.31(-2.68%) |
Dec 07, 2015 | 11.86 | 12.00 | 11.56 | 11.65 | 436,326 | -0.25(-2.13%) |
Dec 04, 2015 | 11.64 | 11.97 | 11.54 | 11.90 | 695,874 | +0.23(+1.97%) |
Dec 03, 2015 | 11.43 | 11.71 | 11.28 | 11.67 | 556,899 | +0.24(+2.09%) |
Dec 02, 2015 | 11.67 | 11.84 | 11.27 | 11.43 | 1,212,392 | -0.32(-2.70%) |
Dec 01, 2015 | 11.95 | 12.10 | 11.34 | 11.75 | 1,537,141 | -0.21(-1.80%) |
Nov 30, 2015 | 12.37 | 12.45 | 11.92 | 11.96 | 678,044 | -0.43(-3.47%) |
Nov 27, 2015 | 12.59 | 12.67 | 12.39 | 12.39 | 170,117 | -0.20(-1.59%) |
Nov 25, 2015 | 12.60 | 12.59 | 12.59 | 12.59 | 486,787 | +0.00(+0.00%) |
Nov 24, 2015 | 12.53 | 12.79 | 12.50 | 12.59 | 436,801 | -0.04(-0.31%) |
Nov 23, 2015 | 12.57 | 12.74 | 12.55 | 12.63 | 453,094 | +0.03(+0.27%) |
Nov 20, 2015 | 12.55 | 12.81 | 12.45 | 12.60 | 437,295 | +0.13(+1.02%) |
Nov 19, 2015 | 12.07 | 12.52 | 11.92 | 12.47 | 501,779 | +0.42(+3.53%) |
Nov 18, 2015 | 11.92 | 12.07 | 11.76 | 12.05 | 543,700 | +0.15(+1.23%) |
Nov 17, 2015 | 12.16 | 12.27 | 11.86 | 11.90 | 331,260 | -0.25(-2.05%) |
Nov 16, 2015 | 11.96 | 12.23 | 11.87 | 12.15 | 335,926 | +0.18(+1.47%) |
Nov 13, 2015 | 12.13 | 12.20 | 11.97 | 11.97 | 328,674 | -0.23(-1.92%) |
Nov 12, 2015 | 12.16 | 12.32 | 12.13 | 12.21 | 207,858 | -0.05(-0.44%) |
Nov 11, 2015 | 12.33 | 12.40 | 12.23 | 12.26 | 931,141 | -0.03(-0.24%) |
Nov 10, 2015 | 12.25 | 12.35 | 12.10 | 12.29 | 260,276 | +0.01(+0.12%) |
Nov 09, 2015 | 12.29 | 12.35 | 12.10 | 12.28 | 373,120 | -0.12(-0.98%) |
Nov 06, 2015 | 12.41 | 12.51 | 12.30 | 12.40 | 423,695 | +0.04(+0.36%) |
Nov 05, 2015 | 12.37 | 12.45 | 12.28 | 12.35 | 341,936 | -0.02(-0.20%) |
Nov 04, 2015 | 12.47 | 12.50 | 12.26 | 12.38 | 747,346 | -0.09(-0.71%) |
Nov 03, 2015 | 12.51 | 12.63 | 12.37 | 12.47 | 519,772 | -0.04(-0.35%) |