Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.700 | 9.010 | 8.580 | 8.770 | 1,986,762 | +0.03(+0.34%) |
Jan 28, 2016 | 9.130 | 9.260 | 8.650 | 8.740 | 1,202,192 | -0.31(-3.43%) |
Jan 27, 2016 | 9.410 | 9.500 | 8.880 | 9.050 | 1,347,188 | -0.49(-5.14%) |
Jan 26, 2016 | 9.780 | 9.900 | 9.540 | 9.540 | 756,604 | -0.27(-2.75%) |
Jan 25, 2016 | 9.870 | 10.08 | 9.700 | 9.810 | 737,467 | -0.04(-0.41%) |
Jan 22, 2016 | 10.35 | 10.65 | 9.750 | 9.850 | 1,128,922 | -0.17(-1.70%) |
Jan 21, 2016 | 9.570 | 10.18 | 9.430 | 10.02 | 1,381,995 | +0.53(+5.58%) |
Jan 20, 2016 | 9.190 | 9.570 | 8.265 | 9.490 | 3,751,354 | +0.02(+0.21%) |
Jan 19, 2016 | 10.33 | 10.47 | 9.050 | 9.470 | 2,742,195 | -0.80(-7.79%) |
Jan 15, 2016 | 10.62 | 10.27 | 10.27 | 10.27 | 1,203,700 | -0.55(-5.08%) |
Jan 14, 2016 | 11.51 | 11.64 | 10.79 | 10.82 | 1,603,584 | -0.79(-6.80%) |
Jan 13, 2016 | 12.06 | 12.17 | 11.08 | 11.61 | 2,094,722 | -0.48(-3.97%) |
Jan 12, 2016 | 11.94 | 12.22 | 11.71 | 12.09 | 2,135,659 | +0.25(+2.11%) |
Jan 11, 2016 | 11.43 | 11.87 | 11.40 | 11.84 | 1,676,890 | +0.53(+4.69%) |
Jan 08, 2016 | 11.25 | 11.54 | 11.20 | 11.31 | 587,311 | +0.15(+1.34%) |
Jan 07, 2016 | 11.13 | 11.37 | 11.00 | 11.16 | 1,634,490 | -0.36(-3.12%) |
Jan 06, 2016 | 11.50 | 11.64 | 11.02 | 11.52 | 1,850,671 | +0.01(+0.09%) |
Jan 05, 2016 | 12.20 | 12.34 | 11.50 | 11.51 | 2,350,954 | -0.65(-5.35%) |
Jan 04, 2016 | 12.75 | 12.90 | 12.05 | 12.16 | 2,749,803 | -0.93(-7.10%) |
Dec 31, 2015 | 12.70 | 13.09 | 13.09 | 13.09 | 2,462,300 | +0.31(+2.43%) |
Dec 30, 2015 | 12.66 | 12.83 | 12.53 | 12.78 | 939,321 | +0.04(+0.31%) |
Dec 29, 2015 | 12.83 | 12.83 | 12.50 | 12.74 | 852,295 | -0.09(-0.70%) |
Dec 28, 2015 | 12.60 | 12.84 | 12.49 | 12.83 | 1,622,148 | +0.23(+1.83%) |
Dec 24, 2015 | 12.59 | 12.60 | 12.60 | 12.60 | 318,500 | +0.10(+0.80%) |
Dec 23, 2015 | 12.41 | 12.66 | 12.31 | 12.50 | 512,122 | +0.04(+0.32%) |
Dec 22, 2015 | 12.32 | 12.46 | 12.12 | 12.46 | 502,337 | +0.22(+1.80%) |
Dec 21, 2015 | 12.37 | 12.48 | 12.03 | 12.24 | 704,399 | -0.10(-0.81%) |
Dec 18, 2015 | 12.40 | 12.58 | 12.10 | 12.34 | 1,608,918 | +0.02(+0.16%) |
Dec 17, 2015 | 12.30 | 12.50 | 12.26 | 12.32 | 618,356 | +0.05(+0.41%) |
Dec 16, 2015 | 12.55 | 12.80 | 12.13 | 12.27 | 1,588,335 | -0.20(-1.60%) |
Dec 15, 2015 | 12.50 | 12.70 | 12.30 | 12.47 | 1,257,336 | +0.14(+1.14%) |
Dec 14, 2015 | 12.20 | 12.40 | 11.87 | 12.33 | 2,163,733 | +0.38(+3.18%) |
Dec 11, 2015 | 12.00 | 12.02 | 11.90 | 11.95 | 882,507 | -0.10(-0.83%) |
Dec 10, 2015 | 12.00 | 12.13 | 11.91 | 12.05 | 709,202 | +0.06(+0.50%) |
Dec 09, 2015 | 12.00 | 12.24 | 11.90 | 11.99 | 1,075,763 | -0.13(-1.07%) |
Dec 08, 2015 | 12.36 | 12.44 | 12.03 | 12.12 | 1,047,684 | -0.24(-1.94%) |
Dec 07, 2015 | 12.14 | 12.60 | 12.10 | 12.36 | 2,659,554 | +0.32(+2.66%) |
Dec 04, 2015 | 11.95 | 12.04 | 11.80 | 12.04 | 1,331,595 | +0.12(+1.01%) |
Dec 03, 2015 | 12.04 | 12.25 | 11.91 | 11.92 | 1,430,190 | -0.01(-0.08%) |
Dec 02, 2015 | 11.97 | 12.15 | 11.90 | 11.93 | 1,708,251 | +0.02(+0.17%) |
Dec 01, 2015 | 12.12 | 12.18 | 11.89 | 11.91 | 1,253,931 | -0.13(-1.08%) |
Nov 30, 2015 | 12.28 | 12.35 | 11.90 | 12.04 | 1,996,810 | -0.01(-0.08%) |
Nov 27, 2015 | 12.05 | 12.31 | 11.90 | 12.05 | 942,319 | +0.15(+1.26%) |
Nov 25, 2015 | 12.12 | 11.90 | 11.90 | 11.90 | 3,583,400 | -0.12(-1.00%) |
Nov 24, 2015 | 12.00 | 12.23 | 11.52 | 12.02 | 4,713,182 | -0.10(-0.83%) |
Nov 23, 2015 | 13.00 | 13.15 | 12.10 | 12.12 | 5,151,677 | -0.73(-5.68%) |
Nov 20, 2015 | 13.92 | 14.05 | 12.50 | 12.85 | 16,550,328 | -0.22(-1.68%) |