Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.550 | 9.930 | 9.480 | 9.870 | 207,945 | +0.27(+2.81%) |
Jan 28, 2016 | 10.32 | 10.43 | 9.530 | 9.600 | 203,286 | -0.59(-5.79%) |
Jan 27, 2016 | 10.76 | 10.76 | 10.10 | 10.19 | 129,579 | -0.53(-4.94%) |
Jan 26, 2016 | 10.79 | 10.81 | 10.21 | 10.72 | 228,880 | -0.03(-0.28%) |
Jan 25, 2016 | 11.47 | 11.67 | 10.68 | 10.75 | 160,351 | -0.81(-7.01%) |
Jan 22, 2016 | 11.25 | 11.76 | 11.01 | 11.56 | 224,952 | +0.68(+6.25%) |
Jan 21, 2016 | 11.44 | 11.44 | 10.55 | 10.88 | 265,532 | -0.56(-4.90%) |
Jan 20, 2016 | 10.99 | 11.69 | 10.72 | 11.44 | 346,925 | +0.48(+4.38%) |
Jan 19, 2016 | 10.66 | 11.30 | 10.28 | 10.96 | 412,386 | +0.46(+4.38%) |
Jan 15, 2016 | 10.57 | 10.50 | 10.50 | 10.50 | 224,700 | -0.41(-3.76%) |
Jan 14, 2016 | 10.94 | 11.30 | 10.62 | 10.91 | 129,880 | +0.02(+0.18%) |
Jan 13, 2016 | 11.20 | 11.43 | 10.48 | 10.89 | 157,551 | -0.31(-2.77%) |
Jan 12, 2016 | 11.40 | 11.82 | 10.76 | 11.20 | 252,848 | -0.12(-1.06%) |
Jan 11, 2016 | 11.62 | 11.74 | 11.02 | 11.32 | 167,160 | -0.29(-2.50%) |
Jan 08, 2016 | 12.34 | 12.46 | 11.57 | 11.61 | 104,010 | -0.68(-5.53%) |
Jan 07, 2016 | 12.16 | 12.60 | 12.07 | 12.29 | 194,506 | -0.03(-0.24%) |
Jan 06, 2016 | 12.25 | 12.80 | 12.02 | 12.32 | 239,930 | +0.29(+2.41%) |
Jan 05, 2016 | 12.01 | 12.09 | 11.53 | 12.03 | 178,565 | +0.21(+1.78%) |
Jan 04, 2016 | 12.08 | 12.14 | 11.27 | 11.82 | 186,315 | -0.29(-2.39%) |
Dec 31, 2015 | 12.53 | 12.11 | 12.11 | 12.11 | 153,400 | -0.43(-3.43%) |
Dec 30, 2015 | 13.12 | 13.32 | 12.50 | 12.54 | 163,792 | -0.58(-4.42%) |
Dec 29, 2015 | 12.64 | 13.16 | 12.37 | 13.12 | 149,474 | +0.57(+4.54%) |
Dec 28, 2015 | 13.38 | 13.38 | 12.20 | 12.55 | 209,955 | -0.80(-5.99%) |
Dec 24, 2015 | 13.06 | 13.35 | 13.35 | 13.35 | 33,000 | +0.28(+2.14%) |
Dec 23, 2015 | 13.12 | 13.33 | 12.67 | 13.07 | 98,077 | +0.18(+1.40%) |
Dec 22, 2015 | 12.96 | 12.98 | 12.58 | 12.89 | 41,082 | -0.05(-0.39%) |
Dec 21, 2015 | 12.96 | 13.18 | 12.67 | 12.94 | 84,260 | +0.11(+0.86%) |
Dec 18, 2015 | 12.01 | 12.98 | 11.86 | 12.83 | 449,632 | +0.76(+6.30%) |
Dec 17, 2015 | 13.38 | 13.53 | 12.03 | 12.07 | 275,374 | -1.32(-9.86%) |
Dec 16, 2015 | 13.02 | 13.42 | 12.69 | 13.39 | 125,403 | +0.47(+3.64%) |
Dec 15, 2015 | 13.31 | 13.32 | 12.52 | 12.92 | 208,166 | -0.18(-1.37%) |
Dec 14, 2015 | 13.74 | 13.77 | 12.67 | 13.10 | 157,096 | -0.59(-4.31%) |
Dec 11, 2015 | 14.09 | 14.24 | 13.56 | 13.69 | 151,668 | -0.62(-4.33%) |
Dec 10, 2015 | 14.50 | 14.93 | 13.76 | 14.31 | 236,833 | -0.17(-1.17%) |
Dec 09, 2015 | 15.59 | 15.59 | 14.40 | 14.48 | 84,256 | -1.13(-7.24%) |
Dec 08, 2015 | 15.35 | 16.17 | 15.25 | 15.61 | 151,794 | -0.02(-0.13%) |
Dec 07, 2015 | 15.89 | 15.89 | 15.02 | 15.63 | 153,368 | -0.48(-2.98%) |
Dec 04, 2015 | 16.55 | 16.60 | 16.06 | 16.11 | 96,189 | -0.49(-2.95%) |
Dec 03, 2015 | 17.00 | 17.20 | 16.56 | 16.60 | 32,152 | -0.37(-2.18%) |
Dec 02, 2015 | 16.77 | 17.37 | 16.44 | 16.97 | 105,077 | +0.18(+1.07%) |
Dec 01, 2015 | 16.39 | 16.80 | 16.20 | 16.79 | 88,397 | +0.51(+3.13%) |
Nov 30, 2015 | 16.58 | 16.67 | 16.13 | 16.28 | 203,937 | -0.22(-1.33%) |
Nov 27, 2015 | 16.52 | 16.75 | 16.37 | 16.50 | 21,576 | +0.05(+0.30%) |
Nov 25, 2015 | 16.48 | 16.45 | 16.45 | 16.45 | 50,000 | +0.03(+0.18%) |
Nov 24, 2015 | 15.81 | 16.62 | 15.35 | 16.42 | 136,515 | +0.67(+4.25%) |
Nov 23, 2015 | 16.19 | 16.19 | 15.56 | 15.75 | 145,385 | -0.46(-2.84%) |
Nov 20, 2015 | 16.46 | 16.64 | 16.12 | 16.21 | 67,576 | -0.16(-0.98%) |
Nov 19, 2015 | 16.83 | 17.00 | 16.27 | 16.37 | 50,439 | -0.63(-3.71%) |
Nov 18, 2015 | 16.07 | 17.00 | 15.65 | 17.00 | 150,009 | +1.03(+6.45%) |
Nov 17, 2015 | 15.71 | 16.00 | 15.60 | 15.97 | 111,952 | +0.28(+1.78%) |
Nov 16, 2015 | 15.16 | 15.74 | 15.00 | 15.69 | 132,965 | +0.56(+3.70%) |
Nov 13, 2015 | 15.72 | 15.72 | 14.88 | 15.13 | 89,660 | -0.67(-4.24%) |
Nov 12, 2015 | 15.29 | 15.85 | 15.07 | 15.80 | 103,606 | +0.39(+2.53%) |
Nov 11, 2015 | 15.44 | 15.82 | 15.27 | 15.41 | 122,032 | -0.03(-0.19%) |
Nov 10, 2015 | 14.94 | 15.48 | 14.79 | 15.44 | 110,896 | +0.48(+3.21%) |
Nov 09, 2015 | 15.06 | 15.24 | 14.67 | 14.96 | 156,055 | -0.10(-0.66%) |
Nov 06, 2015 | 13.20 | 15.11 | 11.88 | 15.06 | 282,650 | +1.70(+12.72%) |
Nov 05, 2015 | 13.44 | 13.68 | 13.22 | 13.36 | 144,700 | -0.11(-0.82%) |
Nov 04, 2015 | 13.31 | 13.68 | 13.08 | 13.47 | 146,673 | +0.16(+1.20%) |
Nov 03, 2015 | 13.23 | 13.50 | 13.03 | 13.31 | 127,076 | +0.06(+0.45%) |