Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.655 | 10.19 | 9.571 | 10.16 | 824,328 | +0.54(+5.61%) |
Jan 28, 2016 | 10.27 | 10.40 | 9.431 | 9.617 | 1,583,772 | -0.30(-3.00%) |
Jan 27, 2016 | 9.673 | 10.05 | 9.487 | 9.915 | 894,614 | +0.18(+1.82%) |
Jan 26, 2016 | 9.645 | 9.829 | 9.534 | 9.738 | 754,629 | +0.22(+2.35%) |
Jan 25, 2016 | 9.403 | 9.878 | 9.319 | 9.515 | 1,551,242 | -0.28(-2.85%) |
Jan 22, 2016 | 9.189 | 9.869 | 9.142 | 9.794 | 1,382,345 | +0.87(+9.70%) |
Jan 21, 2016 | 9.031 | 9.347 | 8.919 | 8.928 | 1,112,470 | -0.09(-1.03%) |
Jan 20, 2016 | 9.068 | 9.161 | 8.249 | 9.021 | 1,709,813 | -0.23(-2.52%) |
Jan 19, 2016 | 10.05 | 10.07 | 9.096 | 9.254 | 1,111,890 | -0.70(-7.02%) |
Jan 15, 2016 | 9.952 | 9.952 | 9.952 | 0 | -0.47(-4.55%) | |
Jan 14, 2016 | 10.18 | 10.61 | 10.13 | 10.43 | 908,510 | +0.26(+2.56%) |
Jan 13, 2016 | 10.70 | 10.89 | 9.952 | 10.17 | 961,992 | -0.40(-3.79%) |
Jan 12, 2016 | 10.86 | 10.98 | 10.31 | 10.57 | 667,031 | -0.10(-0.96%) |
Jan 11, 2016 | 11.04 | 11.10 | 10.44 | 10.67 | 1,436,552 | -0.44(-3.94%) |
Jan 08, 2016 | 11.14 | 11.38 | 11.09 | 11.11 | 630,505 | +0.02(+0.17%) |
Jan 07, 2016 | 11.12 | 11.37 | 10.94 | 11.09 | 1,273,281 | -0.26(-2.30%) |
Jan 06, 2016 | 11.54 | 11.66 | 11.14 | 11.35 | 1,004,739 | -0.41(-3.48%) |
Jan 05, 2016 | 11.77 | 11.94 | 11.52 | 11.76 | 832,777 | +0.00(+0.00%) |
Jan 04, 2016 | 12.03 | 12.14 | 11.53 | 11.76 | 925,792 | -0.33(-2.70%) |
Dec 31, 2015 | 12.08 | 12.08 | 12.08 | 0 | +0.59(+5.10%) | |
Dec 30, 2015 | 11.38 | 11.68 | 11.21 | 11.50 | 845,874 | -0.07(-0.64%) |
Dec 29, 2015 | 11.67 | 11.87 | 11.39 | 11.57 | 779,923 | +0.05(+0.40%) |
Dec 28, 2015 | 11.35 | 11.71 | 11.21 | 11.53 | 837,512 | -0.05(-0.40%) |
Dec 24, 2015 | 11.57 | 11.57 | 11.57 | 0 | -0.19(-1.58%) | |
Dec 23, 2015 | 11.36 | 11.84 | 11.32 | 11.76 | 1,213,885 | +0.61(+5.51%) |
Dec 22, 2015 | 10.50 | 11.30 | 10.45 | 11.14 | 1,558,963 | +0.70(+6.68%) |
Dec 21, 2015 | 9.999 | 10.56 | 9.915 | 10.45 | 1,510,188 | +0.43(+4.28%) |
Dec 18, 2015 | 10.15 | 10.19 | 9.813 | 10.02 | 1,403,835 | -0.01(-0.09%) |
Dec 17, 2015 | 10.26 | 10.26 | 9.952 | 10.03 | 734,474 | -0.22(-2.18%) |
Dec 16, 2015 | 10.25 | 10.29 | 9.952 | 10.25 | 1,020,840 | +0.01(+0.09%) |
Dec 15, 2015 | 10.35 | 10.45 | 10.04 | 10.24 | 909,137 | +0.02(+0.18%) |
Dec 14, 2015 | 10.86 | 10.90 | 10.19 | 10.22 | 1,852,027 | -0.72(-6.55%) |
Dec 11, 2015 | 10.96 | 11.16 | 10.90 | 10.94 | 1,848,381 | -0.25(-2.25%) |
Dec 10, 2015 | 10.99 | 11.32 | 10.89 | 11.19 | 1,497,718 | +0.15(+1.35%) |
Dec 09, 2015 | 10.62 | 11.40 | 10.62 | 11.04 | 1,856,107 | +0.47(+4.40%) |
Dec 08, 2015 | 10.21 | 10.75 | 10.19 | 10.58 | 1,470,117 | +0.12(+1.16%) |
Dec 07, 2015 | 10.59 | 10.59 | 9.962 | 10.46 | 2,223,947 | -0.36(-3.36%) |
Dec 04, 2015 | 11.12 | 11.16 | 10.62 | 10.82 | 1,372,650 | -0.37(-3.33%) |
Dec 03, 2015 | 11.58 | 11.74 | 11.06 | 11.19 | 1,060,965 | -0.35(-3.06%) |
Dec 02, 2015 | 11.68 | 11.68 | 11.23 | 11.54 | 1,416,635 | -0.20(-1.74%) |
Dec 01, 2015 | 11.80 | 12.00 | 11.68 | 11.75 | 2,190,738 | -0.06(-0.47%) |
Nov 30, 2015 | 11.84 | 12.11 | 11.79 | 11.81 | 467,861 | -0.01(-0.08%) |
Nov 27, 2015 | 11.76 | 12.06 | 11.76 | 11.81 | 257,470 | -0.06(-0.47%) |
Nov 25, 2015 | 11.87 | 11.87 | 11.87 | 0 | -0.11(-0.93%) | |
Nov 24, 2015 | 11.67 | 12.07 | 11.59 | 11.98 | 869,303 | +0.40(+3.46%) |
Nov 23, 2015 | 11.58 | 485,083 | +0.07(+0.65%) | |||
Nov 20, 2015 | 11.67 | 11.78 | 11.30 | 11.51 | 876,341 | -0.18(-1.51%) |
Nov 19, 2015 | 11.71 | 11.78 | 11.52 | 11.68 | 1,026,531 | -0.08(-0.71%) |
Nov 18, 2015 | 11.52 | 11.84 | 11.36 | 11.77 | 915,786 | +0.29(+2.51%) |
Nov 17, 2015 | 11.70 | 11.99 | 11.45 | 11.48 | 980,456 | -0.29(-2.45%) |
Nov 16, 2015 | 11.22 | 11.80 | 11.13 | 11.77 | 1,728,928 | +0.59(+5.25%) |
Nov 13, 2015 | 11.29 | 11.37 | 11.08 | 11.18 | 2,252,505 | -0.09(-0.83%) |
Nov 12, 2015 | 11.52 | 11.84 | 11.22 | 11.27 | 574,100 | -0.36(-3.12%) |
Nov 11, 2015 | 12.09 | 12.10 | 11.48 | 11.64 | 2,029,255 | -0.49(-4.07%) |
Nov 10, 2015 | 12.03 | 12.24 | 11.94 | 12.13 | 467,394 | +0.05(+0.38%) |
Nov 09, 2015 | 12.27 | 12.48 | 11.92 | 12.08 | 618,151 | -0.21(-1.74%) |
Nov 06, 2015 | 12.33 | 12.60 | 12.26 | 12.30 | 1,928,833 | -0.20(-1.63%) |
Nov 05, 2015 | 12.53 | 12.88 | 12.26 | 12.50 | 990,346 | -0.06(-0.44%) |
Nov 04, 2015 | 12.78 | 12.93 | 12.20 | 12.56 | 908,212 | -0.19(-1.52%) |
Nov 03, 2015 | 12.29 | 12.83 | 11.95 | 12.75 | 3,679,028 | +0.53(+4.31%) |