Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.970 | 9.534 | 8.970 | 9.330 | 22,605 | +0.45(+5.07%) |
Jan 28, 2016 | 9.600 | 10.25 | 8.710 | 8.880 | 12,921 | -0.74(-7.69%) |
Jan 27, 2016 | 9.980 | 10.59 | 9.510 | 9.620 | 16,562 | -0.15(-1.54%) |
Jan 26, 2016 | 9.670 | 10.85 | 9.100 | 9.770 | 23,982 | +0.30(+3.17%) |
Jan 25, 2016 | 9.820 | 10.24 | 9.180 | 9.470 | 13,663 | +0.02(+0.21%) |
Jan 22, 2016 | 9.520 | 9.520 | 9.240 | 9.450 | 7,876 | +0.05(+0.53%) |
Jan 21, 2016 | 9.390 | 10.01 | 9.120 | 9.400 | 7,590 | +0.11(+1.18%) |
Jan 20, 2016 | 9.900 | 9.900 | 8.540 | 9.290 | 21,641 | -0.31(-3.23%) |
Jan 19, 2016 | 10.01 | 10.83 | 9.280 | 9.600 | 13,875 | -0.11(-1.13%) |
Jan 15, 2016 | 10.07 | 9.710 | 9.710 | 9.710 | 17,600 | -0.67(-6.45%) |
Jan 14, 2016 | 11.61 | 11.61 | 9.350 | 10.38 | 21,989 | -0.21(-1.98%) |
Jan 13, 2016 | 11.19 | 12.41 | 10.30 | 10.59 | 18,045 | -0.63(-5.61%) |
Jan 12, 2016 | 13.12 | 13.12 | 10.75 | 11.22 | 19,725 | -0.54(-4.59%) |
Jan 11, 2016 | 11.91 | 12.42 | 11.62 | 11.76 | 12,829 | -0.01(-0.08%) |
Jan 08, 2016 | 12.24 | 13.74 | 11.64 | 11.77 | 16,602 | -0.51(-4.15%) |
Jan 07, 2016 | 13.88 | 13.88 | 12.07 | 12.28 | 7,651 | -0.73(-5.61%) |
Jan 06, 2016 | 13.50 | 14.31 | 12.80 | 13.01 | 15,577 | -0.59(-4.34%) |
Jan 05, 2016 | 14.04 | 14.46 | 13.56 | 13.60 | 7,031 | -0.44(-3.13%) |
Jan 04, 2016 | 15.00 | 15.00 | 13.38 | 14.04 | 24,630 | -1.47(-9.48%) |
Dec 31, 2015 | 15.54 | 15.51 | 15.51 | 15.51 | 6,800 | -0.01(-0.06%) |
Dec 30, 2015 | 15.28 | 16.48 | 15.24 | 15.52 | 13,482 | +0.16(+1.04%) |
Dec 29, 2015 | 14.90 | 15.84 | 14.28 | 15.36 | 11,305 | +0.74(+5.06%) |
Dec 28, 2015 | 14.71 | 14.98 | 13.49 | 14.62 | 16,616 | -0.28(-1.88%) |
Dec 24, 2015 | 14.76 | 14.90 | 14.90 | 14.90 | 7,600 | +0.14(+0.95%) |
Dec 23, 2015 | 14.65 | 14.77 | 14.31 | 14.76 | 13,742 | +0.26(+1.79%) |
Dec 22, 2015 | 14.45 | 14.99 | 14.37 | 14.50 | 16,540 | +0.09(+0.62%) |
Dec 21, 2015 | 14.31 | 14.84 | 13.62 | 14.41 | 19,954 | +0.34(+2.42%) |
Dec 18, 2015 | 13.97 | 14.51 | 13.83 | 14.07 | 36,878 | +0.06(+0.43%) |
Dec 17, 2015 | 14.15 | 14.38 | 13.27 | 14.01 | 16,560 | +0.22(+1.60%) |
Dec 16, 2015 | 14.20 | 14.29 | 12.86 | 13.79 | 17,897 | -0.19(-1.36%) |
Dec 15, 2015 | 14.68 | 14.68 | 13.53 | 13.98 | 13,504 | +0.34(+2.49%) |
Dec 14, 2015 | 13.15 | 14.19 | 12.89 | 13.64 | 18,671 | +0.69(+5.33%) |
Dec 11, 2015 | 13.96 | 14.34 | 12.57 | 12.95 | 12,861 | -1.39(-9.69%) |
Dec 10, 2015 | 14.69 | 15.06 | 14.20 | 14.34 | 17,404 | -0.30(-2.05%) |
Dec 09, 2015 | 14.51 | 15.27 | 14.50 | 14.64 | 14,259 | -0.06(-0.41%) |
Dec 08, 2015 | 14.96 | 15.92 | 14.24 | 14.70 | 15,185 | -0.57(-3.73%) |
Dec 07, 2015 | 14.94 | 15.76 | 14.67 | 15.27 | 14,624 | +0.56(+3.81%) |
Dec 04, 2015 | 14.78 | 15.50 | 14.58 | 14.71 | 22,641 | +0.09(+0.62%) |
Dec 03, 2015 | 15.52 | 15.52 | 14.62 | 14.62 | 21,512 | -0.73(-4.76%) |
Dec 02, 2015 | 15.19 | 16.00 | 14.95 | 15.35 | 16,209 | +0.10(+0.66%) |
Dec 01, 2015 | 14.97 | 15.99 | 14.97 | 15.25 | 18,034 | -0.69(-4.33%) |
Nov 30, 2015 | 15.31 | 16.00 | 15.31 | 15.94 | 20,630 | +0.64(+4.18%) |
Nov 27, 2015 | 14.55 | 15.31 | 14.48 | 15.30 | 3,548 | +0.81(+5.59%) |
Nov 25, 2015 | 14.64 | 14.49 | 14.49 | 14.49 | 9,400 | -0.25(-1.70%) |
Nov 24, 2015 | 15.08 | 15.29 | 14.31 | 14.74 | 12,183 | -0.44(-2.90%) |
Nov 23, 2015 | 14.76 | 15.50 | 14.41 | 15.18 | 11,825 | +0.41(+2.78%) |
Nov 20, 2015 | 14.35 | 14.85 | 13.39 | 14.77 | 9,012 | +0.60(+4.23%) |
Nov 19, 2015 | 14.29 | 14.47 | 13.99 | 14.17 | 7,567 | -0.23(-1.60%) |
Nov 18, 2015 | 14.39 | 15.46 | 13.94 | 14.40 | 13,354 | -0.11(-0.76%) |
Nov 17, 2015 | 14.97 | 14.97 | 13.91 | 14.51 | 15,882 | -0.45(-3.01%) |
Nov 16, 2015 | 14.03 | 15.40 | 13.77 | 14.96 | 19,990 | +0.95(+6.78%) |
Nov 13, 2015 | 14.39 | 14.57 | 13.68 | 14.01 | 13,065 | -0.54(-3.71%) |
Nov 12, 2015 | 14.64 | 14.87 | 14.21 | 14.55 | 10,331 | -0.19(-1.29%) |
Nov 11, 2015 | 15.00 | 15.00 | 14.53 | 14.74 | 6,345 | -0.26(-1.73%) |
Nov 10, 2015 | 14.39 | 15.00 | 14.39 | 15.00 | 4,540 | +0.16(+1.08%) |
Nov 09, 2015 | 14.82 | 15.01 | 14.30 | 14.84 | 8,438 | +0.05(+0.34%) |
Nov 06, 2015 | 14.55 | 14.98 | 14.18 | 14.79 | 16,207 | +0.05(+0.34%) |
Nov 05, 2015 | 14.74 | 14.75 | 14.15 | 14.74 | 11,223 | -0.01(-0.07%) |
Nov 04, 2015 | 13.99 | 14.75 | 13.89 | 14.75 | 6,922 | +0.33(+2.29%) |
Nov 03, 2015 | 14.33 | 14.59 | 13.73 | 14.42 | 10,498 | -0.04(-0.28%) |