Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.140 | 8.560 | 8.080 | 8.490 | 810,218 | +0.38(+4.69%) |
Jan 28, 2016 | 8.180 | 8.210 | 7.970 | 8.110 | 136,467 | +0.02(+0.25%) |
Jan 27, 2016 | 8.120 | 8.195 | 7.920 | 8.090 | 195,035 | -0.10(-1.22%) |
Jan 26, 2016 | 8.070 | 8.260 | 8.030 | 8.190 | 232,243 | +0.19(+2.37%) |
Jan 25, 2016 | 8.410 | 8.550 | 7.920 | 8.000 | 322,805 | -0.52(-6.10%) |
Jan 22, 2016 | 8.640 | 8.870 | 8.260 | 8.520 | 256,503 | -0.04(-0.47%) |
Jan 21, 2016 | 8.520 | 8.840 | 8.205 | 8.560 | 140,790 | +0.04(+0.47%) |
Jan 20, 2016 | 8.210 | 8.680 | 7.960 | 8.520 | 276,509 | +0.17(+2.04%) |
Jan 19, 2016 | 8.640 | 8.640 | 8.110 | 8.350 | 341,270 | -0.17(-2.00%) |
Jan 15, 2016 | 8.790 | 8.520 | 8.520 | 8.520 | 272,700 | -0.54(-5.96%) |
Jan 14, 2016 | 8.770 | 9.170 | 8.600 | 9.060 | 318,822 | +0.33(+3.78%) |
Jan 13, 2016 | 8.980 | 9.280 | 8.570 | 8.730 | 182,347 | -0.24(-2.68%) |
Jan 12, 2016 | 9.000 | 9.250 | 8.700 | 8.970 | 236,458 | +0.06(+0.67%) |
Jan 11, 2016 | 9.430 | 9.430 | 8.730 | 8.910 | 263,987 | -0.46(-4.91%) |
Jan 08, 2016 | 9.930 | 9.960 | 9.260 | 9.370 | 290,163 | -0.53(-5.35%) |
Jan 07, 2016 | 10.45 | 10.45 | 9.840 | 9.900 | 304,978 | -0.78(-7.30%) |
Jan 06, 2016 | 10.15 | 10.87 | 10.12 | 10.68 | 228,920 | +0.35(+3.39%) |
Jan 05, 2016 | 10.56 | 10.80 | 10.31 | 10.33 | 128,645 | -0.23(-2.18%) |
Jan 04, 2016 | 10.66 | 10.76 | 10.34 | 10.56 | 285,528 | -0.37(-3.39%) |
Dec 31, 2015 | 10.92 | 10.93 | 10.93 | 10.93 | 132,100 | -0.06(-0.55%) |
Dec 30, 2015 | 11.04 | 11.36 | 10.58 | 10.99 | 470,133 | -0.05(-0.45%) |
Dec 29, 2015 | 10.56 | 11.23 | 10.52 | 11.04 | 169,990 | +0.46(+4.35%) |
Dec 28, 2015 | 10.67 | 10.89 | 9.670 | 10.58 | 77,792 | -0.22(-2.04%) |
Dec 24, 2015 | 10.51 | 10.80 | 10.80 | 10.80 | 55,600 | +0.26(+2.47%) |
Dec 23, 2015 | 10.27 | 10.71 | 10.23 | 10.54 | 190,296 | +0.31(+3.03%) |
Dec 22, 2015 | 10.09 | 10.29 | 9.810 | 10.23 | 193,548 | +0.23(+2.30%) |
Dec 21, 2015 | 9.880 | 10.04 | 9.460 | 10.00 | 205,654 | +0.17(+1.73%) |
Dec 18, 2015 | 9.600 | 9.860 | 9.235 | 9.830 | 352,665 | +0.24(+2.50%) |
Dec 17, 2015 | 9.630 | 9.970 | 9.515 | 9.590 | 271,747 | -0.06(-0.62%) |
Dec 16, 2015 | 9.030 | 9.680 | 9.027 | 9.650 | 243,520 | +0.41(+4.44%) |
Dec 15, 2015 | 9.940 | 10.18 | 9.150 | 9.240 | 266,556 | -0.11(-1.18%) |
Dec 14, 2015 | 9.200 | 9.670 | 9.055 | 9.350 | 184,194 | +0.17(+1.85%) |
Dec 11, 2015 | 9.250 | 9.340 | 8.920 | 9.180 | 216,437 | -0.22(-2.34%) |
Dec 10, 2015 | 8.990 | 9.480 | 8.990 | 9.400 | 228,712 | +0.35(+3.87%) |
Dec 09, 2015 | 9.620 | 9.875 | 9.030 | 9.050 | 279,934 | -0.52(-5.43%) |
Dec 08, 2015 | 9.800 | 9.800 | 9.360 | 9.570 | 220,950 | -0.20(-2.05%) |
Dec 07, 2015 | 10.20 | 10.25 | 9.650 | 9.770 | 497,567 | -0.42(-4.12%) |
Dec 04, 2015 | 10.87 | 10.96 | 10.10 | 10.19 | 599,390 | -0.68(-6.26%) |
Dec 03, 2015 | 11.50 | 12.00 | 10.40 | 10.87 | 1,061,567 | -1.59(-12.76%) |
Dec 02, 2015 | 12.28 | 12.65 | 12.09 | 12.46 | 217,818 | +0.18(+1.47%) |
Dec 01, 2015 | 12.59 | 12.63 | 12.10 | 12.28 | 150,207 | -0.29(-2.31%) |
Nov 30, 2015 | 12.62 | 12.77 | 12.28 | 12.57 | 127,387 | -0.01(-0.08%) |
Nov 27, 2015 | 12.31 | 12.64 | 12.22 | 12.58 | 26,309 | +0.20(+1.62%) |
Nov 25, 2015 | 12.35 | 12.38 | 12.38 | 12.38 | 109,000 | +0.07(+0.57%) |
Nov 24, 2015 | 11.28 | 12.48 | 11.28 | 12.31 | 65,837 | +0.24(+1.99%) |
Nov 23, 2015 | 11.75 | 12.26 | 11.65 | 12.07 | 107,531 | +0.27(+2.29%) |
Nov 20, 2015 | 11.64 | 11.86 | 11.25 | 11.80 | 144,272 | +0.30(+2.61%) |
Nov 19, 2015 | 11.94 | 12.13 | 11.17 | 11.50 | 225,616 | -0.43(-3.60%) |
Nov 18, 2015 | 11.45 | 11.97 | 11.37 | 11.93 | 233,133 | +0.55(+4.83%) |
Nov 17, 2015 | 12.40 | 12.40 | 11.23 | 11.38 | 565,501 | -1.00(-8.08%) |
Nov 16, 2015 | 12.48 | 12.55 | 12.07 | 12.38 | 134,744 | -0.15(-1.20%) |
Nov 13, 2015 | 12.37 | 12.70 | 12.18 | 12.53 | 105,541 | +0.10(+0.80%) |
Nov 12, 2015 | 12.37 | 12.46 | 12.17 | 12.43 | 141,162 | -0.03(-0.24%) |
Nov 11, 2015 | 12.70 | 12.70 | 12.35 | 12.46 | 128,818 | -0.20(-1.58%) |
Nov 10, 2015 | 12.49 | 12.78 | 12.41 | 12.66 | 125,473 | +0.16(+1.28%) |
Nov 09, 2015 | 12.88 | 12.88 | 11.68 | 12.50 | 171,445 | -0.41(-3.18%) |
Nov 06, 2015 | 12.80 | 13.29 | 12.56 | 12.91 | 206,045 | +0.24(+1.89%) |
Nov 05, 2015 | 12.46 | 13.04 | 12.18 | 12.67 | 179,489 | +0.34(+2.76%) |
Nov 04, 2015 | 12.65 | 12.67 | 12.14 | 12.33 | 80,587 | -0.29(-2.30%) |
Nov 03, 2015 | 12.66 | 12.94 | 12.25 | 12.62 | 102,763 | -0.06(-0.47%) |