Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.530 | 9.825 | 8.780 | 9.000 | 548,275 | -0.44(-4.66%) |
Jan 28, 2016 | 10.27 | 10.36 | 9.300 | 9.440 | 500,835 | -0.72(-7.09%) |
Jan 27, 2016 | 10.80 | 11.02 | 10.08 | 10.16 | 206,423 | -0.67(-6.19%) |
Jan 26, 2016 | 10.93 | 11.07 | 10.02 | 10.83 | 286,895 | -0.20(-1.81%) |
Jan 25, 2016 | 11.63 | 11.92 | 10.96 | 11.03 | 195,794 | -0.62(-5.32%) |
Jan 22, 2016 | 11.33 | 11.65 | 10.92 | 11.65 | 268,581 | +0.64(+5.81%) |
Jan 21, 2016 | 11.43 | 11.76 | 10.91 | 11.01 | 190,824 | -0.44(-3.84%) |
Jan 20, 2016 | 10.40 | 11.66 | 10.27 | 11.45 | 327,523 | +0.48(+4.38%) |
Jan 19, 2016 | 11.98 | 12.28 | 10.71 | 10.97 | 372,125 | -0.98(-8.20%) |
Jan 15, 2016 | 10.54 | 11.95 | 11.95 | 11.95 | 493,100 | +0.80(+7.17%) |
Jan 14, 2016 | 11.39 | 11.78 | 10.13 | 11.15 | 575,817 | -0.16(-1.41%) |
Jan 13, 2016 | 13.74 | 13.95 | 11.00 | 11.31 | 544,956 | -2.21(-16.35%) |
Jan 12, 2016 | 13.68 | 14.23 | 13.25 | 13.52 | 264,979 | -0.01(-0.07%) |
Jan 11, 2016 | 15.01 | 15.01 | 13.03 | 13.53 | 444,177 | -1.39(-9.32%) |
Jan 08, 2016 | 15.46 | 16.29 | 14.51 | 14.92 | 471,769 | -0.12(-0.80%) |
Jan 07, 2016 | 16.43 | 16.55 | 14.95 | 15.04 | 518,104 | -1.87(-11.06%) |
Jan 06, 2016 | 17.20 | 17.69 | 16.72 | 16.91 | 609,835 | -0.63(-3.59%) |
Jan 05, 2016 | 16.73 | 17.60 | 16.61 | 17.54 | 358,721 | +0.85(+5.09%) |
Jan 04, 2016 | 16.74 | 17.00 | 16.07 | 16.69 | 346,604 | -0.17(-1.01%) |
Dec 31, 2015 | 16.32 | 16.86 | 16.86 | 16.86 | 604,900 | +1.07(+6.78%) |
Dec 30, 2015 | 16.05 | 16.43 | 15.43 | 15.79 | 124,166 | -0.33(-2.05%) |
Dec 29, 2015 | 15.52 | 16.17 | 15.04 | 16.12 | 270,686 | +0.75(+4.88%) |
Dec 28, 2015 | 15.40 | 15.88 | 15.07 | 15.37 | 286,549 | -0.05(-0.32%) |
Dec 24, 2015 | 15.59 | 15.42 | 15.42 | 15.42 | 122,300 | -0.18(-1.15%) |
Dec 23, 2015 | 15.45 | 15.87 | 15.25 | 15.60 | 189,718 | +0.30(+1.96%) |
Dec 22, 2015 | 15.68 | 15.88 | 15.17 | 15.30 | 120,653 | -0.36(-2.30%) |
Dec 21, 2015 | 15.47 | 15.76 | 15.00 | 15.66 | 154,608 | +0.32(+2.09%) |
Dec 18, 2015 | 15.31 | 15.82 | 15.12 | 15.34 | 301,062 | +0.02(+0.13%) |
Dec 17, 2015 | 15.94 | 16.15 | 15.05 | 15.32 | 212,044 | -0.47(-2.98%) |
Dec 16, 2015 | 15.56 | 15.89 | 15.34 | 15.79 | 137,010 | +0.46(+3.00%) |
Dec 15, 2015 | 14.78 | 15.48 | 14.60 | 15.33 | 315,633 | +0.66(+4.50%) |
Dec 14, 2015 | 15.29 | 15.88 | 14.39 | 14.67 | 299,869 | -0.50(-3.30%) |
Dec 11, 2015 | 15.91 | 16.21 | 15.13 | 15.17 | 296,536 | -1.05(-6.47%) |
Dec 10, 2015 | 15.84 | 16.33 | 15.45 | 16.22 | 390,846 | +0.22(+1.37%) |
Dec 09, 2015 | 17.65 | 17.65 | 15.84 | 16.00 | 1,844,554 | +0.82(+5.40%) |
Dec 08, 2015 | 13.59 | 15.61 | 13.50 | 15.18 | 867,770 | +1.40(+10.16%) |
Dec 07, 2015 | 14.15 | 14.49 | 13.35 | 13.78 | 302,623 | -0.53(-3.70%) |
Dec 04, 2015 | 14.57 | 14.77 | 14.09 | 14.31 | 463,582 | -0.28(-1.92%) |
Dec 03, 2015 | 15.46 | 15.46 | 14.43 | 14.59 | 653,962 | -0.90(-5.81%) |
Dec 02, 2015 | 15.80 | 16.15 | 15.37 | 15.49 | 256,296 | -0.30(-1.90%) |
Dec 01, 2015 | 16.54 | 16.57 | 15.45 | 15.79 | 241,126 | -0.76(-4.59%) |
Nov 30, 2015 | 17.34 | 17.34 | 16.00 | 16.55 | 359,304 | -0.51(-2.99%) |
Nov 27, 2015 | 16.76 | 17.23 | 16.55 | 17.06 | 81,954 | +0.29(+1.73%) |
Nov 25, 2015 | 16.40 | 16.77 | 16.77 | 16.77 | 311,400 | +0.30(+1.82%) |
Nov 24, 2015 | 15.73 | 16.70 | 15.69 | 16.47 | 218,640 | +0.63(+3.98%) |
Nov 23, 2015 | 15.65 | 16.23 | 15.24 | 15.84 | 275,629 | +0.12(+0.76%) |
Nov 20, 2015 | 15.21 | 15.90 | 14.89 | 15.72 | 157,322 | +0.61(+4.04%) |
Nov 19, 2015 | 15.65 | 15.86 | 14.71 | 15.11 | 132,745 | -0.60(-3.82%) |
Nov 18, 2015 | 15.19 | 15.74 | 14.76 | 15.71 | 161,858 | +0.63(+4.18%) |
Nov 17, 2015 | 15.41 | 15.96 | 14.87 | 15.08 | 196,338 | -0.24(-1.57%) |
Nov 16, 2015 | 16.00 | 16.25 | 14.81 | 15.32 | 223,135 | -0.80(-4.96%) |
Nov 13, 2015 | 14.93 | 16.44 | 14.75 | 16.12 | 196,615 | +1.09(+7.25%) |
Nov 12, 2015 | 15.73 | 16.00 | 14.91 | 15.03 | 174,706 | -0.85(-5.35%) |
Nov 11, 2015 | 17.25 | 17.26 | 15.83 | 15.88 | 260,062 | -1.37(-7.94%) |
Nov 10, 2015 | 16.25 | 18.12 | 15.25 | 17.25 | 566,441 | +1.47(+9.32%) |
Nov 09, 2015 | 15.41 | 16.06 | 15.23 | 15.78 | 174,004 | +0.37(+2.40%) |
Nov 06, 2015 | 15.49 | 15.85 | 14.30 | 15.41 | 248,089 | -0.08(-0.52%) |
Nov 05, 2015 | 16.45 | 16.45 | 15.35 | 15.49 | 242,395 | -0.78(-4.79%) |
Nov 04, 2015 | 15.56 | 16.37 | 15.10 | 16.27 | 289,888 | +0.95(+6.20%) |
Nov 03, 2015 | 15.47 | 15.90 | 15.04 | 15.32 | 217,999 | -0.24(-1.54%) |