Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.700 | 8.920 | 8.500 | 8.550 | 1,221,178 | -0.10(-1.16%) |
Jan 28, 2016 | 8.940 | 9.320 | 8.580 | 8.650 | 765,222 | -0.07(-0.80%) |
Jan 27, 2016 | 9.150 | 9.350 | 8.630 | 8.720 | 996,314 | -0.52(-5.63%) |
Jan 26, 2016 | 8.680 | 9.360 | 8.520 | 9.240 | 758,560 | +0.61(+7.07%) |
Jan 25, 2016 | 8.910 | 8.990 | 8.560 | 8.630 | 586,653 | -0.31(-3.47%) |
Jan 22, 2016 | 8.840 | 9.400 | 8.770 | 8.940 | 726,984 | +0.31(+3.59%) |
Jan 21, 2016 | 8.000 | 8.820 | 7.810 | 8.630 | 1,030,097 | +0.71(+8.96%) |
Jan 20, 2016 | 8.360 | 8.450 | 7.340 | 7.920 | 1,860,910 | -0.70(-8.12%) |
Jan 19, 2016 | 9.400 | 9.400 | 8.540 | 8.620 | 1,254,082 | -0.61(-6.61%) |
Jan 15, 2016 | 8.680 | 9.230 | 9.230 | 9.230 | 1,169,400 | +0.02(+0.22%) |
Jan 14, 2016 | 8.970 | 9.355 | 8.623 | 9.210 | 1,288,652 | +0.35(+3.95%) |
Jan 13, 2016 | 9.530 | 9.830 | 8.810 | 8.860 | 1,361,859 | -0.67(-7.03%) |
Jan 12, 2016 | 9.720 | 9.850 | 9.250 | 9.530 | 628,689 | -0.04(-0.42%) |
Jan 11, 2016 | 9.810 | 9.960 | 9.430 | 9.570 | 981,719 | -0.16(-1.64%) |
Jan 08, 2016 | 10.38 | 10.41 | 9.650 | 9.730 | 1,051,862 | -0.61(-5.90%) |
Jan 07, 2016 | 10.50 | 10.91 | 10.24 | 10.34 | 1,019,836 | -0.53(-4.88%) |
Jan 06, 2016 | 11.22 | 11.30 | 10.60 | 10.87 | 1,009,781 | -0.49(-4.31%) |
Jan 05, 2016 | 11.61 | 11.75 | 11.28 | 11.36 | 550,397 | +0.06(+0.53%) |
Jan 04, 2016 | 11.39 | 11.50 | 11.03 | 11.30 | 838,701 | -0.19(-1.65%) |
Dec 31, 2015 | 11.61 | 11.49 | 11.49 | 11.49 | 353,100 | -0.16(-1.37%) |
Dec 30, 2015 | 11.83 | 11.95 | 11.62 | 11.65 | 371,209 | -0.16(-1.35%) |
Dec 29, 2015 | 12.00 | 12.06 | 11.62 | 11.81 | 411,808 | -0.03(-0.25%) |
Dec 28, 2015 | 12.11 | 12.32 | 11.72 | 11.84 | 392,496 | -0.33(-2.71%) |
Dec 24, 2015 | 12.10 | 12.17 | 12.17 | 12.17 | 205,300 | +0.05(+0.41%) |
Dec 23, 2015 | 11.93 | 12.21 | 11.91 | 12.12 | 544,471 | +0.27(+2.28%) |
Dec 22, 2015 | 11.63 | 11.92 | 11.38 | 11.85 | 423,926 | +0.19(+1.63%) |
Dec 21, 2015 | 11.40 | 11.68 | 11.28 | 11.66 | 608,262 | +0.38(+3.37%) |
Dec 18, 2015 | 11.85 | 11.92 | 11.18 | 11.28 | 1,307,563 | -0.62(-5.21%) |
Dec 17, 2015 | 12.20 | 12.30 | 11.87 | 11.90 | 873,983 | -0.23(-1.90%) |
Dec 16, 2015 | 11.67 | 12.25 | 11.60 | 12.13 | 1,172,030 | +0.64(+5.57%) |
Dec 15, 2015 | 11.79 | 11.85 | 11.34 | 11.49 | 832,209 | -0.02(-0.17%) |
Dec 14, 2015 | 11.87 | 11.94 | 11.43 | 11.51 | 1,002,233 | -0.36(-3.03%) |
Dec 11, 2015 | 12.19 | 12.28 | 11.85 | 11.87 | 891,879 | -0.54(-4.35%) |
Dec 10, 2015 | 12.73 | 12.73 | 12.38 | 12.41 | 585,983 | -0.28(-2.21%) |
Dec 09, 2015 | 12.50 | 12.80 | 12.20 | 12.69 | 1,002,023 | +0.16(+1.28%) |
Dec 08, 2015 | 12.95 | 13.05 | 12.49 | 12.53 | 765,266 | -0.65(-4.93%) |
Dec 07, 2015 | 13.28 | 13.28 | 12.97 | 13.18 | 621,313 | -0.10(-0.75%) |
Dec 04, 2015 | 13.41 | 13.68 | 13.16 | 13.28 | 693,273 | +0.03(+0.23%) |
Dec 03, 2015 | 13.71 | 13.83 | 13.20 | 13.25 | 728,525 | -0.39(-2.86%) |
Dec 02, 2015 | 14.48 | 14.48 | 13.54 | 13.64 | 1,000,026 | -0.94(-6.45%) |
Dec 01, 2015 | 14.34 | 14.65 | 14.21 | 14.58 | 529,868 | +0.24(+1.67%) |
Nov 30, 2015 | 14.71 | 14.81 | 14.24 | 14.34 | 465,537 | -0.33(-2.25%) |
Nov 27, 2015 | 14.57 | 14.68 | 14.44 | 14.67 | 229,028 | +0.14(+0.96%) |
Nov 25, 2015 | 14.41 | 14.53 | 14.53 | 14.53 | 352,800 | +0.15(+1.04%) |
Nov 24, 2015 | 14.13 | 14.51 | 14.11 | 14.38 | 539,498 | +0.14(+0.98%) |
Nov 23, 2015 | 14.19 | 14.53 | 14.16 | 14.24 | 475,885 | +0.05(+0.35%) |
Nov 20, 2015 | 14.27 | 14.45 | 14.04 | 14.19 | 388,667 | +0.03(+0.21%) |
Nov 19, 2015 | 14.13 | 14.30 | 14.05 | 14.16 | 202,835 | +0.02(+0.14%) |
Nov 18, 2015 | 13.76 | 14.15 | 13.76 | 14.14 | 313,767 | +0.34(+2.46%) |
Nov 17, 2015 | 13.93 | 14.27 | 13.71 | 13.80 | 466,319 | -0.12(-0.86%) |
Nov 16, 2015 | 13.63 | 13.93 | 13.48 | 13.92 | 519,970 | +0.30(+2.20%) |
Nov 13, 2015 | 14.06 | 14.22 | 13.59 | 13.62 | 715,749 | -0.41(-2.92%) |
Nov 12, 2015 | 14.65 | 14.67 | 13.90 | 14.03 | 1,029,822 | -0.80(-5.39%) |
Nov 11, 2015 | 14.26 | 15.15 | 14.26 | 14.83 | 1,442,884 | +0.56(+3.92%) |
Nov 10, 2015 | 13.60 | 14.31 | 13.27 | 14.27 | 1,765,862 | +0.76(+5.63%) |
Nov 09, 2015 | 14.23 | 14.31 | 13.29 | 13.51 | 1,160,931 | -0.67(-4.72%) |
Nov 06, 2015 | 13.98 | 14.22 | 13.85 | 14.18 | 479,648 | +0.05(+0.35%) |
Nov 05, 2015 | 14.37 | 14.40 | 13.85 | 14.13 | 693,711 | -0.17(-1.19%) |
Nov 04, 2015 | 14.40 | 14.78 | 14.23 | 14.30 | 621,721 | -0.03(-0.21%) |
Nov 03, 2015 | 14.43 | 14.55 | 14.12 | 14.33 | 461,991 | -0.12(-0.83%) |