Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.410 | 9.000 | 8.410 | 8.980 | 55,793 | +0.60(+7.16%) |
Jan 28, 2016 | 8.570 | 8.680 | 8.330 | 8.380 | 48,238 | -0.12(-1.41%) |
Jan 27, 2016 | 8.520 | 8.720 | 8.360 | 8.500 | 80,881 | -0.08(-0.93%) |
Jan 26, 2016 | 8.700 | 8.780 | 8.350 | 8.580 | 127,102 | -0.15(-1.72%) |
Jan 25, 2016 | 9.280 | 9.280 | 8.670 | 8.730 | 86,218 | -0.53(-5.72%) |
Jan 22, 2016 | 9.580 | 9.580 | 9.170 | 9.260 | 103,666 | -0.11(-1.17%) |
Jan 21, 2016 | 9.600 | 9.630 | 9.290 | 9.370 | 96,848 | -0.23(-2.40%) |
Jan 20, 2016 | 9.800 | 9.890 | 9.220 | 9.600 | 122,603 | -0.38(-3.81%) |
Jan 19, 2016 | 10.40 | 10.40 | 9.600 | 9.980 | 97,232 | -0.42(-4.04%) |
Jan 15, 2016 | 10.29 | 10.40 | 10.40 | 10.40 | 63,300 | -0.23(-2.16%) |
Jan 14, 2016 | 10.62 | 10.75 | 10.50 | 10.63 | 32,296 | +0.03(+0.28%) |
Jan 13, 2016 | 10.91 | 11.09 | 10.49 | 10.60 | 122,232 | -0.31(-2.84%) |
Jan 12, 2016 | 11.18 | 11.24 | 10.76 | 10.91 | 103,098 | -0.13(-1.18%) |
Jan 11, 2016 | 10.98 | 11.19 | 10.89 | 11.04 | 60,555 | -0.15(-1.34%) |
Jan 08, 2016 | 11.52 | 11.64 | 11.15 | 11.19 | 66,066 | -0.25(-2.19%) |
Jan 07, 2016 | 11.69 | 11.69 | 11.15 | 11.44 | 86,788 | -0.56(-4.67%) |
Jan 06, 2016 | 12.00 | 12.18 | 11.86 | 12.00 | 88,192 | -0.23(-1.88%) |
Jan 05, 2016 | 12.17 | 12.27 | 11.85 | 12.23 | 32,723 | +0.18(+1.49%) |
Jan 04, 2016 | 11.68 | 12.18 | 11.68 | 12.05 | 78,970 | +0.20(+1.69%) |
Dec 31, 2015 | 11.94 | 11.85 | 11.85 | 11.85 | 75,000 | -0.03(-0.25%) |
Dec 30, 2015 | 12.04 | 12.13 | 11.82 | 11.88 | 66,297 | -0.08(-0.67%) |
Dec 29, 2015 | 10.84 | 12.10 | 10.72 | 11.96 | 134,491 | +1.30(+12.20%) |
Dec 28, 2015 | 10.60 | 10.74 | 10.45 | 10.66 | 124,646 | +0.13(+1.23%) |
Dec 24, 2015 | 10.43 | 10.53 | 10.53 | 10.53 | 51,600 | +0.13(+1.25%) |
Dec 23, 2015 | 10.53 | 10.53 | 10.25 | 10.40 | 201,783 | +0.00(+0.00%) |
Dec 22, 2015 | 10.65 | 10.65 | 10.33 | 10.40 | 86,397 | -0.23(-2.16%) |
Dec 21, 2015 | 10.83 | 10.83 | 10.35 | 10.63 | 139,348 | -0.07(-0.65%) |
Dec 18, 2015 | 10.93 | 11.10 | 10.65 | 10.70 | 246,717 | -0.35(-3.17%) |
Dec 17, 2015 | 11.25 | 11.38 | 11.02 | 11.05 | 95,763 | -0.18(-1.60%) |
Dec 16, 2015 | 11.48 | 11.65 | 11.20 | 11.23 | 90,376 | -0.12(-1.06%) |
Dec 15, 2015 | 11.63 | 11.65 | 11.20 | 11.35 | 134,842 | -0.12(-1.05%) |
Dec 14, 2015 | 11.85 | 11.85 | 11.38 | 11.47 | 77,165 | -0.26(-2.22%) |
Dec 11, 2015 | 11.69 | 11.91 | 11.59 | 11.73 | 31,398 | -0.21(-1.76%) |
Dec 10, 2015 | 11.78 | 12.15 | 11.78 | 11.94 | 40,417 | +0.24(+2.05%) |
Dec 09, 2015 | 11.42 | 11.80 | 11.42 | 11.70 | 38,008 | +0.30(+2.63%) |
Dec 08, 2015 | 11.59 | 11.83 | 11.25 | 11.40 | 158,014 | -0.25(-2.15%) |
Dec 07, 2015 | 11.59 | 11.91 | 11.48 | 11.65 | 43,890 | +0.05(+0.43%) |
Dec 04, 2015 | 11.55 | 11.71 | 11.45 | 11.60 | 72,524 | +0.08(+0.69%) |
Dec 03, 2015 | 11.25 | 11.65 | 11.15 | 11.52 | 85,027 | +0.32(+2.86%) |
Dec 02, 2015 | 11.30 | 11.43 | 11.01 | 11.20 | 56,596 | -0.01(-0.09%) |
Dec 01, 2015 | 11.63 | 11.64 | 11.20 | 11.21 | 81,069 | -0.43(-3.69%) |
Nov 30, 2015 | 11.77 | 11.95 | 11.60 | 11.64 | 36,100 | -0.11(-0.94%) |
Nov 27, 2015 | 11.70 | 11.86 | 11.70 | 11.75 | 12,367 | +0.05(+0.43%) |
Nov 25, 2015 | 11.86 | 11.70 | 11.70 | 11.70 | 34,100 | -0.10(-0.85%) |
Nov 24, 2015 | 12.00 | 12.00 | 11.79 | 11.80 | 35,718 | -0.23(-1.91%) |
Nov 23, 2015 | 12.06 | 12.18 | 11.98 | 12.03 | 12,635 | +0.01(+0.08%) |
Nov 20, 2015 | 12.15 | 12.35 | 11.99 | 12.02 | 18,689 | -0.03(-0.25%) |
Nov 19, 2015 | 12.06 | 12.17 | 11.93 | 12.05 | 25,112 | -0.09(-0.74%) |
Nov 18, 2015 | 11.95 | 12.17 | 11.95 | 12.14 | 37,021 | +0.17(+1.42%) |
Nov 17, 2015 | 12.27 | 12.27 | 11.89 | 11.97 | 28,461 | -0.24(-1.97%) |
Nov 16, 2015 | 12.07 | 12.28 | 12.01 | 12.21 | 16,350 | +0.13(+1.08%) |
Nov 13, 2015 | 12.35 | 12.46 | 12.07 | 12.08 | 17,486 | -0.33(-2.66%) |
Nov 12, 2015 | 12.43 | 12.75 | 12.35 | 12.41 | 31,956 | -0.13(-1.04%) |
Nov 11, 2015 | 13.04 | 13.04 | 12.40 | 12.54 | 22,525 | -0.42(-3.24%) |
Nov 10, 2015 | 12.70 | 12.99 | 12.70 | 12.96 | 25,600 | +0.10(+0.78%) |
Nov 09, 2015 | 13.18 | 13.18 | 12.80 | 12.86 | 20,658 | -0.32(-2.43%) |
Nov 06, 2015 | 12.69 | 13.21 | 12.67 | 13.18 | 43,600 | +0.31(+2.41%) |
Nov 05, 2015 | 13.42 | 13.42 | 12.48 | 12.87 | 158,672 | -1.05(-7.54%) |
Nov 04, 2015 | 13.80 | 13.94 | 13.75 | 13.92 | 39,791 | +0.10(+0.72%) |
Nov 03, 2015 | 13.49 | 13.88 | 13.47 | 13.82 | 25,399 | +0.23(+1.69%) |