Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.759 | 8.859 | 8.726 | 8.807 | 591,658 | +0.10(+1.10%) |
Jan 28, 2016 | 8.955 | 9.093 | 8.707 | 8.711 | 489,029 | -0.21(-2.30%) |
Jan 27, 2016 | 9.108 | 9.203 | 8.831 | 8.917 | 582,609 | -0.19(-2.10%) |
Jan 26, 2016 | 9.136 | 9.212 | 8.898 | 9.108 | 478,935 | +0.01(+0.16%) |
Jan 25, 2016 | 9.409 | 9.466 | 9.093 | 9.093 | 1,122,464 | -0.34(-3.59%) |
Jan 22, 2016 | 9.036 | 9.452 | 8.941 | 9.432 | 457,441 | +0.55(+6.24%) |
Jan 21, 2016 | 8.678 | 9.069 | 8.616 | 8.878 | 724,922 | +0.21(+2.42%) |
Jan 20, 2016 | 8.778 | 8.845 | 8.439 | 8.668 | 1,417,793 | -0.25(-2.79%) |
Jan 19, 2016 | 9.404 | 9.444 | 8.859 | 8.917 | 901,937 | -0.37(-4.01%) |
Jan 15, 2016 | 9.366 | 9.289 | 9.289 | 9.289 | 533,299 | -0.35(-3.67%) |
Jan 14, 2016 | 9.428 | 9.700 | 9.241 | 9.643 | 759,046 | +0.19(+1.97%) |
Jan 13, 2016 | 10.12 | 10.17 | 9.313 | 9.456 | 667,903 | -0.57(-5.71%) |
Jan 12, 2016 | 9.967 | 10.11 | 9.882 | 10.03 | 339,077 | +0.19(+1.89%) |
Jan 11, 2016 | 10.36 | 10.42 | 9.815 | 9.843 | 860,259 | -0.58(-5.59%) |
Jan 08, 2016 | 10.77 | 10.91 | 10.38 | 10.43 | 400,826 | -0.30(-2.76%) |
Jan 07, 2016 | 10.77 | 10.85 | 10.67 | 10.72 | 867,450 | -0.25(-2.26%) |
Jan 06, 2016 | 10.89 | 11.07 | 10.76 | 10.97 | 382,281 | -0.06(-0.56%) |
Jan 05, 2016 | 11.24 | 11.37 | 11.03 | 11.03 | 424,005 | -0.26(-2.28%) |
Jan 04, 2016 | 11.35 | 11.45 | 11.11 | 11.29 | 683,358 | -0.10(-0.88%) |
Dec 31, 2015 | 11.71 | 11.39 | 11.39 | 11.39 | 448,917 | -0.32(-2.69%) |
Dec 30, 2015 | 11.75 | 12.00 | 11.67 | 11.71 | 587,209 | -0.09(-0.73%) |
Dec 29, 2015 | 11.76 | 11.87 | 11.65 | 11.79 | 518,253 | +0.07(+0.57%) |
Dec 28, 2015 | 11.86 | 12.05 | 11.56 | 11.72 | 509,992 | -0.15(-1.25%) |
Dec 24, 2015 | 11.94 | 11.87 | 11.87 | 11.87 | 997,711 | -0.02(-0.16%) |
Dec 23, 2015 | 11.70 | 12.01 | 11.63 | 11.89 | 395,104 | +0.27(+2.30%) |
Dec 22, 2015 | 11.46 | 11.72 | 11.46 | 11.62 | 425,554 | +0.20(+1.71%) |
Dec 21, 2015 | 11.13 | 11.55 | 11.13 | 11.43 | 593,384 | +0.31(+2.75%) |
Dec 18, 2015 | 11.08 | 11.21 | 11.08 | 11.12 | 471,055 | +0.00(+0.00%) |
Dec 17, 2015 | 11.05 | 11.33 | 11.01 | 11.12 | 698,848 | +0.06(+0.52%) |
Dec 16, 2015 | 10.57 | 11.19 | 10.54 | 11.07 | 916,694 | +0.56(+5.32%) |
Dec 15, 2015 | 10.18 | 10.62 | 10.14 | 10.51 | 1,950,139 | +0.28(+2.75%) |
Dec 14, 2015 | 10.93 | 11.10 | 10.14 | 10.23 | 1,588,911 | -0.77(-6.99%) |
Dec 11, 2015 | 11.41 | 11.55 | 10.98 | 10.99 | 613,926 | -0.62(-5.31%) |
Dec 10, 2015 | 11.20 | 11.80 | 11.11 | 11.61 | 1,579,271 | +0.28(+2.44%) |
Dec 09, 2015 | 10.98 | 11.59 | 10.98 | 11.33 | 1,150,590 | +0.25(+2.24%) |
Dec 08, 2015 | 11.05 | 11.29 | 10.55 | 11.08 | 1,763,905 | -0.31(-2.68%) |
Dec 07, 2015 | 11.60 | 11.73 | 11.31 | 11.39 | 446,112 | -0.25(-2.13%) |
Dec 04, 2015 | 11.38 | 11.71 | 11.29 | 11.64 | 711,480 | +0.22(+1.97%) |
Dec 03, 2015 | 11.18 | 11.46 | 11.03 | 11.41 | 569,388 | +0.23(+2.09%) |
Dec 02, 2015 | 11.41 | 11.58 | 11.03 | 11.18 | 1,239,582 | -0.31(-2.70%) |
Dec 01, 2015 | 11.69 | 11.84 | 11.09 | 11.49 | 1,571,614 | -0.21(-1.80%) |
Nov 30, 2015 | 12.10 | 12.17 | 11.66 | 11.70 | 693,251 | -0.42(-3.47%) |
Nov 27, 2015 | 12.32 | 12.39 | 12.12 | 12.12 | 173,932 | -0.20(-1.59%) |
Nov 25, 2015 | 12.32 | 12.32 | 12.32 | 12.32 | 497,704 | +0.00(+0.00%) |
Nov 24, 2015 | 12.26 | 12.51 | 12.22 | 12.32 | 446,597 | -0.04(-0.31%) |
Nov 23, 2015 | 12.30 | 12.46 | 12.28 | 12.36 | 463,256 | +0.03(+0.27%) |
Nov 20, 2015 | 12.27 | 12.53 | 12.18 | 12.32 | 447,102 | +0.12(+1.02%) |
Nov 19, 2015 | 11.80 | 12.25 | 11.66 | 12.20 | 513,033 | +0.42(+3.53%) |
Nov 18, 2015 | 11.66 | 11.81 | 11.50 | 11.78 | 555,893 | +0.14(+1.23%) |
Nov 17, 2015 | 11.90 | 12.00 | 11.60 | 11.64 | 338,690 | -0.24(-2.05%) |
Nov 16, 2015 | 11.70 | 11.97 | 11.61 | 11.88 | 343,459 | +0.17(+1.47%) |
Nov 13, 2015 | 11.87 | 11.94 | 11.71 | 11.71 | 336,045 | -0.23(-1.92%) |
Nov 12, 2015 | 11.90 | 12.05 | 11.87 | 11.94 | 212,519 | -0.05(-0.44%) |
Nov 11, 2015 | 12.06 | 12.13 | 11.96 | 11.99 | 952,024 | -0.03(-0.24%) |
Nov 10, 2015 | 11.98 | 12.08 | 11.83 | 12.02 | 266,113 | +0.01(+0.12%) |
Nov 09, 2015 | 12.02 | 12.08 | 11.83 | 12.01 | 381,488 | -0.12(-0.98%) |
Nov 06, 2015 | 12.14 | 12.23 | 12.03 | 12.13 | 433,197 | +0.04(+0.36%) |
Nov 05, 2015 | 12.10 | 12.18 | 12.01 | 12.08 | 349,605 | -0.02(-0.20%) |
Nov 04, 2015 | 12.20 | 12.23 | 11.99 | 12.11 | 764,106 | -0.09(-0.70%) |
Nov 03, 2015 | 12.23 | 12.35 | 12.10 | 12.19 | 531,429 | -0.04(-0.35%) |