Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.25 | 10.87 | 10.19 | 10.84 | 282,226 | +0.69(+6.82%) |
Jan 28, 2016 | 10.05 | 10.18 | 10.02 | 10.15 | 282,542 | +0.20(+2.01%) |
Jan 27, 2016 | 10.02 | 10.04 | 9.931 | 9.948 | 207,433 | -0.03(-0.29%) |
Jan 26, 2016 | 10.02 | 10.08 | 9.817 | 9.977 | 185,122 | +0.05(+0.52%) |
Jan 25, 2016 | 9.576 | 10.22 | 9.576 | 9.926 | 857,304 | +0.59(+6.32%) |
Jan 22, 2016 | 9.038 | 9.553 | 8.661 | 9.336 | 161,872 | +0.91(+10.80%) |
Jan 21, 2016 | 8.168 | 8.672 | 7.934 | 8.426 | 199,702 | +0.36(+4.47%) |
Jan 20, 2016 | 8.500 | 8.500 | 7.859 | 8.065 | 483,094 | -0.62(-7.12%) |
Jan 19, 2016 | 8.849 | 9.296 | 8.586 | 8.683 | 129,741 | -0.16(-1.81%) |
Jan 15, 2016 | 8.872 | 8.844 | 8.844 | 8.844 | 189,026 | -0.15(-1.72%) |
Jan 14, 2016 | 9.233 | 9.576 | 8.998 | 8.998 | 349,699 | -0.29(-3.14%) |
Jan 13, 2016 | 9.239 | 9.708 | 8.878 | 9.290 | 278,009 | +0.16(+1.76%) |
Jan 12, 2016 | 9.101 | 9.410 | 9.101 | 9.130 | 136,340 | +0.05(+0.57%) |
Jan 11, 2016 | 9.817 | 10.10 | 9.015 | 9.078 | 596,676 | -0.66(-6.76%) |
Jan 08, 2016 | 10.08 | 10.36 | 9.616 | 9.737 | 152,164 | -0.32(-3.19%) |
Jan 07, 2016 | 9.937 | 10.15 | 9.937 | 10.06 | 65,231 | -0.10(-0.96%) |
Jan 06, 2016 | 10.07 | 10.27 | 10.03 | 10.15 | 48,030 | +0.07(+0.74%) |
Jan 05, 2016 | 10.37 | 10.47 | 10.02 | 10.08 | 118,192 | -0.05(-0.45%) |
Jan 04, 2016 | 10.27 | 10.47 | 10.02 | 10.13 | 67,958 | -0.26(-2.53%) |
Dec 31, 2015 | 9.742 | 10.39 | 10.39 | 10.39 | 72,151 | +0.57(+5.83%) |
Dec 30, 2015 | 9.588 | 9.834 | 9.588 | 9.817 | 49,505 | +0.15(+1.54%) |
Dec 29, 2015 | 9.645 | 9.766 | 9.382 | 9.668 | 61,463 | +0.01(+0.12%) |
Dec 28, 2015 | 9.788 | 9.889 | 9.571 | 9.656 | 85,794 | -0.13(-1.29%) |
Dec 24, 2015 | 9.731 | 9.782 | 9.782 | 9.782 | 36,337 | +0.13(+1.30%) |
Dec 23, 2015 | 8.895 | 9.714 | 8.689 | 9.656 | 176,109 | +0.70(+7.80%) |
Dec 22, 2015 | 8.174 | 9.136 | 7.979 | 8.958 | 1,074,362 | +0.79(+9.67%) |
Dec 21, 2015 | 8.185 | 8.226 | 8.128 | 8.168 | 162,217 | +0.07(+0.92%) |
Dec 18, 2015 | 8.025 | 8.366 | 8.025 | 8.094 | 111,670 | -0.03(-0.42%) |
Dec 17, 2015 | 8.300 | 8.357 | 8.019 | 8.128 | 182,318 | -0.10(-1.25%) |
Dec 16, 2015 | 8.308 | 8.592 | 8.185 | 8.231 | 270,229 | -0.03(-0.42%) |
Dec 15, 2015 | 8.323 | 8.701 | 8.237 | 8.266 | 278,727 | -0.02(-0.28%) |
Dec 14, 2015 | 8.529 | 9.158 | 8.185 | 8.288 | 284,219 | -0.21(-2.43%) |
Dec 11, 2015 | 8.596 | 8.741 | 8.386 | 8.495 | 209,162 | -0.27(-3.13%) |
Dec 10, 2015 | 8.500 | 8.792 | 8.443 | 8.769 | 39,281 | +0.24(+2.82%) |
Dec 09, 2015 | 9.027 | 9.193 | 8.391 | 8.529 | 102,348 | -0.46(-5.10%) |
Dec 08, 2015 | 9.038 | 9.086 | 8.415 | 8.987 | 162,795 | -0.26(-2.79%) |
Dec 07, 2015 | 9.044 | 9.302 | 7.670 | 9.244 | 359,196 | +0.22(+2.47%) |
Dec 04, 2015 | 8.546 | 9.073 | 8.037 | 9.021 | 177,334 | +0.50(+5.84%) |
Dec 03, 2015 | 8.391 | 8.804 | 8.048 | 8.523 | 115,638 | +0.14(+1.71%) |
Dec 02, 2015 | 8.786 | 8.952 | 8.306 | 8.380 | 114,658 | -0.43(-4.87%) |
Dec 01, 2015 | 8.729 | 9.256 | 8.729 | 8.809 | 115,234 | +0.05(+0.52%) |
Nov 30, 2015 | 8.867 | 8.935 | 8.578 | 8.764 | 112,287 | -0.01(-0.13%) |
Nov 27, 2015 | 8.901 | 8.901 | 8.729 | 8.775 | 9,119 | -0.06(-0.71%) |
Nov 25, 2015 | 8.689 | 8.838 | 8.838 | 8.838 | 67,085 | +0.19(+2.25%) |
Nov 24, 2015 | 8.884 | 9.044 | 8.598 | 8.643 | 48,540 | -0.17(-1.88%) |
Nov 23, 2015 | 9.061 | 9.101 | 8.752 | 8.809 | 108,485 | -0.33(-3.63%) |
Nov 20, 2015 | 9.290 | 9.513 | 9.035 | 9.141 | 43,051 | -0.21(-2.26%) |
Nov 19, 2015 | 9.141 | 9.445 | 9.141 | 9.353 | 150,707 | +0.15(+1.62%) |
Nov 18, 2015 | 9.273 | 9.399 | 9.167 | 9.204 | 96,066 | -0.06(-0.68%) |
Nov 17, 2015 | 9.216 | 9.273 | 8.981 | 9.267 | 109,969 | +0.11(+1.19%) |
Nov 16, 2015 | 9.273 | 9.302 | 9.021 | 9.158 | 228,579 | -0.15(-1.60%) |
Nov 13, 2015 | 9.731 | 9.731 | 9.199 | 9.307 | 206,648 | -0.23(-2.46%) |
Nov 12, 2015 | 9.375 | 9.726 | 9.213 | 9.542 | 199,621 | +0.23(+2.46%) |
Nov 11, 2015 | 9.174 | 9.397 | 9.001 | 9.313 | 255,529 | +0.27(+2.96%) |
Nov 10, 2015 | 9.397 | 9.570 | 8.923 | 9.046 | 261,796 | -0.27(-2.87%) |
Nov 09, 2015 | 9.035 | 9.475 | 9.023 | 9.313 | 526,836 | +0.50(+5.63%) |
Nov 06, 2015 | 8.806 | 8.817 | 8.689 | 8.817 | 56,599 | +0.08(+0.89%) |
Nov 05, 2015 | 8.850 | 8.850 | 8.644 | 8.739 | 111,812 | +0.08(+0.90%) |
Nov 04, 2015 | 8.800 | 8.850 | 8.455 | 8.661 | 51,387 | -0.09(-1.08%) |
Nov 03, 2015 | 8.516 | 8.845 | 8.310 | 8.756 | 81,992 | +0.23(+2.68%) |