Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.06 | 10.84 | 10.06 | 10.81 | 179,348 | +0.78(+7.78%) |
Jan 28, 2016 | 10.16 | 10.53 | 9.955 | 10.03 | 143,103 | +0.23(+2.35%) |
Jan 27, 2016 | 9.300 | 10.19 | 9.190 | 9.800 | 167,447 | +0.41(+4.37%) |
Jan 26, 2016 | 9.820 | 10.18 | 9.270 | 9.390 | 115,358 | -0.18(-1.88%) |
Jan 25, 2016 | 9.850 | 10.45 | 9.500 | 9.570 | 156,619 | -0.58(-5.71%) |
Jan 22, 2016 | 9.830 | 10.30 | 9.770 | 10.15 | 273,364 | +0.67(+7.07%) |
Jan 21, 2016 | 8.810 | 9.610 | 8.710 | 9.480 | 262,439 | +0.58(+6.52%) |
Jan 20, 2016 | 8.240 | 8.990 | 7.620 | 8.900 | 348,980 | +0.50(+5.95%) |
Jan 19, 2016 | 9.440 | 9.490 | 8.060 | 8.400 | 222,920 | -0.94(-10.06%) |
Jan 15, 2016 | 9.000 | 9.340 | 9.340 | 9.340 | 255,500 | -0.08(-0.85%) |
Jan 14, 2016 | 9.710 | 9.810 | 9.390 | 9.420 | 262,217 | -0.19(-1.98%) |
Jan 13, 2016 | 10.89 | 11.10 | 9.560 | 9.610 | 269,545 | -1.16(-10.77%) |
Jan 12, 2016 | 11.26 | 11.71 | 10.26 | 10.77 | 258,810 | -0.23(-2.09%) |
Jan 11, 2016 | 11.68 | 11.99 | 10.08 | 11.00 | 318,226 | -0.56(-4.84%) |
Jan 08, 2016 | 11.89 | 12.01 | 11.55 | 11.56 | 191,697 | -0.25(-2.12%) |
Jan 07, 2016 | 13.21 | 13.31 | 11.73 | 11.81 | 273,847 | -1.83(-13.42%) |
Jan 06, 2016 | 13.71 | 13.93 | 13.02 | 13.64 | 380,232 | -0.53(-3.74%) |
Jan 05, 2016 | 14.20 | 14.30 | 13.73 | 14.17 | 162,596 | -0.06(-0.42%) |
Jan 04, 2016 | 13.93 | 14.51 | 13.66 | 14.23 | 249,644 | +0.16(+1.14%) |
Dec 31, 2015 | 14.32 | 14.07 | 14.07 | 14.07 | 124,000 | -0.25(-1.75%) |
Dec 30, 2015 | 13.50 | 14.66 | 13.26 | 14.32 | 235,720 | +0.69(+5.06%) |
Dec 29, 2015 | 13.93 | 14.35 | 13.44 | 13.63 | 297,513 | -0.05(-0.37%) |
Dec 28, 2015 | 13.62 | 13.83 | 13.45 | 13.68 | 259,176 | -0.15(-1.08%) |
Dec 24, 2015 | 14.11 | 13.83 | 13.83 | 13.83 | 139,300 | -0.22(-1.57%) |
Dec 23, 2015 | 13.13 | 14.25 | 12.82 | 14.05 | 332,309 | +1.19(+9.25%) |
Dec 22, 2015 | 11.99 | 13.07 | 11.82 | 12.86 | 382,690 | +0.88(+7.35%) |
Dec 21, 2015 | 11.03 | 12.03 | 10.77 | 11.98 | 364,363 | +1.02(+9.31%) |
Dec 18, 2015 | 11.17 | 11.47 | 10.92 | 10.96 | 440,314 | -0.25(-2.23%) |
Dec 17, 2015 | 11.11 | 11.37 | 11.02 | 11.21 | 167,630 | +0.12(+1.08%) |
Dec 16, 2015 | 10.90 | 11.22 | 10.64 | 11.09 | 118,344 | +0.21(+1.93%) |
Dec 15, 2015 | 10.53 | 10.99 | 10.47 | 10.88 | 227,281 | +0.50(+4.82%) |
Dec 14, 2015 | 10.53 | 11.06 | 10.27 | 10.38 | 159,097 | -0.26(-2.44%) |
Dec 11, 2015 | 10.68 | 10.83 | 10.38 | 10.64 | 139,025 | -0.31(-2.83%) |
Dec 10, 2015 | 10.69 | 11.10 | 10.55 | 10.95 | 124,411 | +0.15(+1.39%) |
Dec 09, 2015 | 10.44 | 10.99 | 10.29 | 10.80 | 184,861 | +0.44(+4.25%) |
Dec 08, 2015 | 10.19 | 11.00 | 10.16 | 10.36 | 390,000 | -0.07(-0.67%) |
Dec 07, 2015 | 10.80 | 11.13 | 10.39 | 10.43 | 365,198 | -0.68(-6.12%) |
Dec 04, 2015 | 12.04 | 12.25 | 11.10 | 11.11 | 238,460 | -1.10(-9.01%) |
Dec 03, 2015 | 12.43 | 12.70 | 12.09 | 12.21 | 165,794 | -0.06(-0.49%) |
Dec 02, 2015 | 12.39 | 12.70 | 12.07 | 12.27 | 257,954 | -0.32(-2.54%) |
Dec 01, 2015 | 12.80 | 12.91 | 12.37 | 12.59 | 182,867 | -0.14(-1.10%) |
Nov 30, 2015 | 12.71 | 12.96 | 12.37 | 12.73 | 343,828 | +0.14(+1.11%) |
Nov 27, 2015 | 12.76 | 12.83 | 12.41 | 12.59 | 62,114 | -0.28(-2.18%) |
Nov 25, 2015 | 12.95 | 12.87 | 12.87 | 12.87 | 157,600 | -0.18(-1.38%) |
Nov 24, 2015 | 12.11 | 13.15 | 11.93 | 13.05 | 283,147 | +1.03(+8.57%) |
Nov 23, 2015 | 11.30 | 12.32 | 11.29 | 12.02 | 275,964 | +0.61(+5.35%) |
Nov 20, 2015 | 10.65 | 11.65 | 10.60 | 11.41 | 408,483 | +0.65(+6.04%) |
Nov 19, 2015 | 13.50 | 13.75 | 10.19 | 10.76 | 1,254,187 | -4.11(-27.64%) |
Nov 18, 2015 | 14.80 | 15.25 | 14.24 | 14.87 | 112,800 | +0.29(+1.99%) |
Nov 17, 2015 | 15.37 | 15.38 | 14.54 | 14.58 | 127,335 | -0.85(-5.51%) |
Nov 16, 2015 | 15.29 | 15.81 | 14.65 | 15.43 | 125,713 | -0.02(-0.13%) |
Nov 13, 2015 | 15.25 | 15.73 | 14.78 | 15.45 | 97,130 | +0.18(+1.18%) |
Nov 12, 2015 | 15.66 | 16.14 | 15.14 | 15.27 | 100,480 | -0.73(-4.56%) |
Nov 11, 2015 | 17.10 | 17.10 | 15.43 | 16.00 | 97,132 | -1.02(-5.99%) |
Nov 10, 2015 | 17.51 | 17.51 | 16.50 | 17.02 | 90,763 | -0.49(-2.80%) |
Nov 09, 2015 | 18.39 | 18.45 | 17.24 | 17.51 | 92,264 | -0.86(-4.68%) |
Nov 06, 2015 | 17.46 | 18.41 | 17.18 | 18.37 | 187,943 | +0.72(+4.08%) |
Nov 05, 2015 | 18.02 | 18.91 | 17.39 | 17.65 | 128,979 | -0.54(-2.97%) |
Nov 04, 2015 | 18.14 | 18.73 | 17.72 | 18.19 | 156,027 | +0.06(+0.33%) |
Nov 03, 2015 | 16.78 | 18.39 | 16.45 | 18.13 | 202,136 | +1.48(+8.89%) |