Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.770 | 10.14 | 9.510 | 10.10 | 945,034 | +0.36(+3.70%) |
Jan 28, 2016 | 10.12 | 10.29 | 9.720 | 9.740 | 711,752 | -0.20(-2.01%) |
Jan 27, 2016 | 9.890 | 10.23 | 9.600 | 9.940 | 895,852 | +0.02(+0.20%) |
Jan 26, 2016 | 9.880 | 10.07 | 9.660 | 9.920 | 893,651 | +0.13(+1.33%) |
Jan 25, 2016 | 10.61 | 10.66 | 9.760 | 9.790 | 1,718,165 | -0.86(-8.08%) |
Jan 22, 2016 | 10.61 | 10.87 | 10.40 | 10.65 | 1,307,349 | +0.24(+2.31%) |
Jan 21, 2016 | 10.06 | 10.98 | 9.970 | 10.41 | 1,171,541 | +0.30(+2.97%) |
Jan 20, 2016 | 10.00 | 10.19 | 9.210 | 10.11 | 1,661,559 | -0.14(-1.37%) |
Jan 19, 2016 | 11.25 | 11.44 | 10.21 | 10.25 | 1,730,958 | -0.92(-8.24%) |
Jan 15, 2016 | 10.88 | 11.17 | 11.17 | 11.17 | 1,551,800 | -0.14(-1.24%) |
Jan 14, 2016 | 11.21 | 11.37 | 10.79 | 11.31 | 1,386,607 | +0.19(+1.71%) |
Jan 13, 2016 | 11.72 | 12.04 | 11.00 | 11.12 | 1,652,231 | -0.60(-5.12%) |
Jan 12, 2016 | 11.96 | 12.11 | 11.48 | 11.72 | 1,596,497 | -0.15(-1.26%) |
Jan 11, 2016 | 11.94 | 11.97 | 11.60 | 11.87 | 797,629 | -0.02(-0.17%) |
Jan 08, 2016 | 12.22 | 12.33 | 11.80 | 11.89 | 1,209,787 | -0.22(-1.82%) |
Jan 07, 2016 | 12.80 | 12.86 | 12.11 | 12.11 | 1,288,307 | -0.93(-7.13%) |
Jan 06, 2016 | 13.05 | 13.20 | 12.84 | 13.04 | 741,126 | -0.11(-0.84%) |
Jan 05, 2016 | 13.09 | 13.40 | 12.86 | 13.15 | 617,789 | +0.02(+0.15%) |
Jan 04, 2016 | 13.21 | 13.40 | 12.84 | 13.13 | 1,180,780 | -0.24(-1.80%) |
Dec 31, 2015 | 13.08 | 13.37 | 13.37 | 13.37 | 703,800 | +0.25(+1.91%) |
Dec 30, 2015 | 13.18 | 13.34 | 13.11 | 13.12 | 542,499 | -0.07(-0.53%) |
Dec 29, 2015 | 13.20 | 13.26 | 12.99 | 13.19 | 613,208 | +0.14(+1.07%) |
Dec 28, 2015 | 13.35 | 13.45 | 12.89 | 13.05 | 762,397 | -0.31(-2.32%) |
Dec 24, 2015 | 13.56 | 13.36 | 13.36 | 13.36 | 833,200 | -0.27(-1.98%) |
Dec 23, 2015 | 13.35 | 13.92 | 12.98 | 13.63 | 1,358,179 | +0.37(+2.79%) |
Dec 22, 2015 | 12.83 | 13.48 | 12.77 | 13.26 | 1,427,834 | +0.47(+3.67%) |
Dec 21, 2015 | 12.46 | 13.05 | 12.40 | 12.79 | 1,101,232 | +0.40(+3.23%) |
Dec 18, 2015 | 12.42 | 12.75 | 12.34 | 12.39 | 1,628,973 | -0.09(-0.72%) |
Dec 17, 2015 | 12.69 | 12.86 | 11.71 | 12.48 | 2,387,791 | +0.60(+5.05%) |
Dec 16, 2015 | 11.14 | 11.89 | 10.96 | 11.88 | 956,389 | +0.46(+4.03%) |
Dec 15, 2015 | 11.15 | 11.60 | 11.14 | 11.42 | 743,676 | +0.20(+1.78%) |
Dec 14, 2015 | 11.49 | 11.63 | 10.80 | 11.22 | 1,352,865 | -0.27(-2.35%) |
Dec 11, 2015 | 11.90 | 11.95 | 11.40 | 11.49 | 978,490 | -0.56(-4.65%) |
Dec 10, 2015 | 11.95 | 12.32 | 11.79 | 12.05 | 519,158 | +0.09(+0.75%) |
Dec 09, 2015 | 11.63 | 12.29 | 11.60 | 11.96 | 1,203,272 | +0.32(+2.75%) |
Dec 08, 2015 | 11.89 | 11.92 | 11.55 | 11.64 | 919,114 | -0.39(-3.24%) |
Dec 07, 2015 | 12.37 | 12.37 | 11.83 | 12.03 | 1,015,384 | -0.37(-2.98%) |
Dec 04, 2015 | 12.37 | 12.55 | 12.12 | 12.40 | 918,965 | +0.03(+0.24%) |
Dec 03, 2015 | 12.89 | 12.96 | 12.36 | 12.37 | 1,014,789 | -0.43(-3.36%) |
Dec 02, 2015 | 13.62 | 13.68 | 12.65 | 12.80 | 919,437 | -0.80(-5.88%) |
Dec 01, 2015 | 13.65 | 13.88 | 12.90 | 13.60 | 1,529,455 | -0.02(-0.15%) |
Nov 30, 2015 | 13.51 | 13.96 | 13.49 | 13.62 | 652,590 | +0.14(+1.04%) |
Nov 27, 2015 | 13.40 | 13.85 | 13.17 | 13.48 | 534,258 | -0.08(-0.59%) |
Nov 25, 2015 | 13.06 | 13.56 | 13.56 | 13.56 | 603,500 | +0.49(+3.75%) |
Nov 24, 2015 | 12.98 | 13.22 | 12.82 | 13.07 | 718,973 | +0.11(+0.85%) |
Nov 23, 2015 | 13.07 | 13.30 | 12.78 | 12.96 | 853,247 | -0.14(-1.07%) |
Nov 20, 2015 | 13.39 | 13.60 | 13.08 | 13.10 | 651,716 | -0.23(-1.73%) |
Nov 19, 2015 | 13.29 | 13.58 | 13.16 | 13.33 | 878,173 | +0.08(+0.60%) |
Nov 18, 2015 | 13.23 | 13.46 | 13.02 | 13.25 | 1,467,266 | +0.05(+0.38%) |
Nov 17, 2015 | 13.52 | 13.60 | 13.04 | 13.20 | 1,379,221 | -0.24(-1.79%) |
Nov 16, 2015 | 12.66 | 13.64 | 12.55 | 13.44 | 1,303,426 | +0.77(+6.08%) |
Nov 13, 2015 | 13.28 | 13.38 | 12.64 | 12.67 | 1,134,282 | -0.64(-4.81%) |
Nov 12, 2015 | 13.64 | 13.66 | 12.97 | 13.31 | 1,307,328 | -0.47(-3.41%) |
Nov 11, 2015 | 14.20 | 14.20 | 13.60 | 13.78 | 647,146 | -0.34(-2.41%) |
Nov 10, 2015 | 14.29 | 14.52 | 13.83 | 14.12 | 967,340 | -0.17(-1.19%) |
Nov 09, 2015 | 14.58 | 15.65 | 14.12 | 14.29 | 1,126,921 | -0.29(-1.99%) |
Nov 06, 2015 | 12.81 | 15.78 | 12.74 | 14.58 | 5,635,136 | +2.01(+15.99%) |
Nov 05, 2015 | 12.80 | 13.02 | 12.32 | 12.57 | 1,138,192 | -0.23(-1.80%) |
Nov 04, 2015 | 13.40 | 13.70 | 12.65 | 12.80 | 3,238,000 | -1.04(-7.51%) |
Nov 03, 2015 | 13.50 | 14.05 | 12.74 | 13.84 | 2,061,181 | +0.03(+0.22%) |