Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.600 | 10.25 | 9.570 | 10.13 | 102,586 | +0.52(+5.41%) |
Jan 28, 2016 | 9.800 | 10.08 | 9.450 | 9.610 | 56,281 | -0.12(-1.23%) |
Jan 27, 2016 | 9.360 | 9.820 | 9.280 | 9.730 | 139,558 | +0.39(+4.18%) |
Jan 26, 2016 | 9.460 | 9.612 | 9.200 | 9.340 | 174,492 | -0.11(-1.16%) |
Jan 25, 2016 | 10.15 | 10.15 | 9.440 | 9.450 | 93,715 | -0.70(-6.90%) |
Jan 22, 2016 | 9.880 | 10.25 | 9.640 | 10.15 | 72,343 | +0.45(+4.64%) |
Jan 21, 2016 | 9.460 | 9.780 | 9.150 | 9.700 | 86,318 | +0.28(+2.97%) |
Jan 20, 2016 | 9.160 | 9.550 | 8.740 | 9.420 | 123,269 | +0.11(+1.18%) |
Jan 19, 2016 | 9.800 | 9.915 | 9.250 | 9.310 | 187,306 | -0.34(-3.52%) |
Jan 15, 2016 | 9.470 | 9.650 | 9.650 | 9.650 | 114,400 | -0.31(-3.11%) |
Jan 14, 2016 | 10.00 | 10.18 | 9.710 | 9.960 | 76,486 | -0.09(-0.90%) |
Jan 13, 2016 | 10.83 | 10.94 | 9.900 | 10.05 | 106,962 | -0.78(-7.20%) |
Jan 12, 2016 | 11.12 | 11.17 | 10.69 | 10.83 | 175,592 | -0.23(-2.08%) |
Jan 11, 2016 | 11.29 | 11.29 | 10.91 | 11.06 | 51,827 | -0.16(-1.43%) |
Jan 08, 2016 | 11.07 | 11.44 | 11.01 | 11.22 | 136,079 | +0.16(+1.45%) |
Jan 07, 2016 | 11.77 | 11.85 | 10.95 | 11.06 | 200,285 | -0.96(-7.99%) |
Jan 06, 2016 | 12.10 | 12.31 | 11.97 | 12.02 | 132,449 | -0.19(-1.56%) |
Jan 05, 2016 | 12.54 | 12.66 | 12.12 | 12.21 | 146,696 | -0.24(-1.93%) |
Jan 04, 2016 | 12.75 | 12.78 | 12.13 | 12.45 | 230,176 | -0.51(-3.94%) |
Dec 31, 2015 | 12.79 | 12.96 | 12.96 | 12.96 | 52,300 | +0.08(+0.62%) |
Dec 30, 2015 | 12.98 | 13.00 | 12.81 | 12.88 | 39,368 | -0.01(-0.08%) |
Dec 29, 2015 | 13.04 | 13.15 | 12.73 | 12.89 | 38,543 | -0.17(-1.30%) |
Dec 28, 2015 | 12.99 | 13.07 | 12.62 | 13.06 | 41,692 | -0.02(-0.15%) |
Dec 24, 2015 | 12.86 | 13.08 | 13.08 | 13.08 | 35,600 | +0.16(+1.24%) |
Dec 23, 2015 | 12.68 | 12.92 | 12.68 | 12.92 | 47,499 | +0.30(+2.38%) |
Dec 22, 2015 | 12.42 | 12.81 | 12.20 | 12.62 | 45,324 | +0.26(+2.10%) |
Dec 21, 2015 | 12.21 | 12.38 | 11.94 | 12.36 | 123,486 | +0.22(+1.81%) |
Dec 18, 2015 | 12.66 | 12.66 | 12.10 | 12.14 | 324,976 | -0.63(-4.93%) |
Dec 17, 2015 | 13.15 | 13.23 | 12.67 | 12.77 | 76,424 | -0.31(-2.37%) |
Dec 16, 2015 | 12.29 | 13.20 | 12.18 | 13.08 | 128,562 | +0.91(+7.48%) |
Dec 15, 2015 | 12.52 | 12.69 | 11.98 | 12.17 | 155,854 | -0.17(-1.38%) |
Dec 14, 2015 | 12.02 | 12.75 | 11.95 | 12.34 | 195,650 | +0.36(+3.01%) |
Dec 11, 2015 | 11.96 | 12.26 | 11.96 | 11.98 | 316,154 | -0.04(-0.33%) |
Dec 10, 2015 | 12.19 | 12.46 | 11.97 | 12.02 | 265,476 | -0.45(-3.61%) |
Dec 09, 2015 | 12.44 | 12.60 | 12.37 | 12.47 | 152,156 | -0.14(-1.11%) |
Dec 08, 2015 | 12.47 | 12.72 | 12.47 | 12.61 | 97,044 | -0.02(-0.16%) |
Dec 07, 2015 | 12.55 | 12.76 | 12.41 | 12.63 | 176,372 | +0.08(+0.64%) |
Dec 04, 2015 | 12.65 | 12.78 | 12.48 | 12.55 | 1,195,182 | -0.13(-1.03%) |
Dec 03, 2015 | 13.26 | 13.26 | 12.37 | 12.68 | 221,132 | -0.36(-2.76%) |
Dec 02, 2015 | 14.00 | 14.00 | 12.62 | 13.04 | 114,842 | -1.68(-11.41%) |
Dec 01, 2015 | 14.64 | 14.79 | 14.42 | 14.72 | 90,597 | +0.05(+0.34%) |
Nov 30, 2015 | 14.90 | 14.99 | 14.62 | 14.67 | 62,994 | -0.31(-2.07%) |
Nov 27, 2015 | 14.98 | 15.10 | 14.94 | 14.98 | 9,580 | -0.02(-0.13%) |
Nov 25, 2015 | 14.36 | 15.00 | 15.00 | 15.00 | 13,700 | +0.68(+4.75%) |
Nov 24, 2015 | 14.33 | 14.76 | 14.20 | 14.32 | 48,823 | -0.20(-1.38%) |
Nov 23, 2015 | 14.92 | 14.95 | 14.34 | 14.52 | 33,443 | -0.39(-2.62%) |
Nov 20, 2015 | 15.08 | 15.23 | 14.66 | 14.91 | 40,135 | -0.02(-0.13%) |
Nov 19, 2015 | 14.79 | 14.96 | 14.43 | 14.93 | 40,198 | +0.18(+1.22%) |
Nov 18, 2015 | 14.46 | 14.81 | 14.38 | 14.75 | 41,555 | +0.39(+2.72%) |
Nov 17, 2015 | 14.46 | 14.65 | 14.31 | 14.36 | 23,326 | -0.09(-0.62%) |
Nov 16, 2015 | 13.64 | 14.46 | 13.43 | 14.45 | 30,779 | +0.73(+5.32%) |
Nov 13, 2015 | 13.84 | 14.10 | 13.55 | 13.72 | 65,989 | -0.25(-1.79%) |
Nov 12, 2015 | 14.24 | 14.37 | 13.88 | 13.97 | 69,720 | -0.41(-2.85%) |
Nov 11, 2015 | 14.21 | 14.64 | 14.20 | 14.38 | 48,541 | +0.28(+1.99%) |
Nov 10, 2015 | 14.45 | 14.50 | 13.91 | 14.10 | 107,530 | -0.34(-2.35%) |
Nov 09, 2015 | 14.59 | 14.59 | 14.04 | 14.44 | 60,236 | -0.08(-0.55%) |
Nov 06, 2015 | 13.85 | 14.58 | 13.36 | 14.52 | 32,156 | +0.57(+4.09%) |
Nov 05, 2015 | 15.30 | 16.55 | 13.91 | 13.95 | 190,025 | -0.62(-4.26%) |
Nov 04, 2015 | 14.26 | 14.72 | 14.23 | 14.57 | 42,840 | +0.11(+0.76%) |
Nov 03, 2015 | 14.39 | 14.56 | 14.30 | 14.46 | 23,316 | +0.05(+0.35%) |