Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.432 | 9.923 | 9.432 | 9.923 | 428,408 | +0.57(+6.10%) |
Jan 28, 2016 | 9.511 | 9.546 | 9.178 | 9.353 | 257,158 | -0.08(-0.84%) |
Jan 27, 2016 | 9.625 | 9.709 | 9.362 | 9.432 | 178,283 | -0.20(-2.09%) |
Jan 26, 2016 | 9.494 | 9.730 | 9.406 | 9.634 | 480,795 | -0.31(-3.09%) |
Jan 25, 2016 | 9.941 | 10.00 | 9.792 | 9.941 | 260,320 | -0.04(-0.44%) |
Jan 22, 2016 | 9.967 | 10.13 | 9.906 | 9.985 | 293,634 | +0.19(+1.97%) |
Jan 21, 2016 | 10.15 | 10.33 | 9.774 | 9.792 | 218,077 | -0.37(-3.63%) |
Jan 20, 2016 | 10.01 | 10.19 | 9.616 | 10.16 | 337,594 | -0.06(-0.60%) |
Jan 19, 2016 | 10.50 | 10.57 | 10.08 | 10.22 | 248,014 | -0.12(-1.19%) |
Jan 15, 2016 | 10.19 | 10.34 | 10.34 | 10.34 | 307,154 | -0.15(-1.42%) |
Jan 14, 2016 | 10.77 | 10.77 | 10.31 | 10.49 | 1,023,740 | -0.23(-2.13%) |
Jan 13, 2016 | 11.28 | 11.40 | 10.67 | 10.72 | 323,503 | -0.56(-4.98%) |
Jan 12, 2016 | 12.18 | 12.18 | 11.01 | 11.28 | 413,841 | -0.79(-6.54%) |
Jan 11, 2016 | 11.79 | 12.14 | 11.72 | 12.07 | 370,806 | +0.09(+0.73%) |
Jan 08, 2016 | 11.93 | 12.01 | 11.85 | 11.99 | 305,747 | +0.05(+0.44%) |
Jan 07, 2016 | 12.28 | 12.45 | 11.80 | 11.93 | 353,666 | -0.68(-5.36%) |
Jan 06, 2016 | 12.84 | 12.99 | 12.45 | 12.61 | 228,523 | -0.46(-3.56%) |
Jan 05, 2016 | 12.97 | 13.18 | 12.81 | 13.07 | 180,765 | +0.11(+0.88%) |
Jan 04, 2016 | 13.19 | 13.19 | 12.82 | 12.96 | 136,923 | -0.49(-3.65%) |
Dec 31, 2015 | 13.35 | 13.45 | 13.45 | 13.45 | 161,042 | +0.11(+0.79%) |
Dec 30, 2015 | 13.43 | 13.57 | 13.31 | 13.35 | 78,253 | -0.16(-1.17%) |
Dec 29, 2015 | 13.44 | 13.59 | 13.35 | 13.50 | 64,203 | +0.13(+0.98%) |
Dec 28, 2015 | 13.39 | 13.45 | 13.21 | 13.37 | 77,658 | -0.05(-0.39%) |
Dec 24, 2015 | 13.40 | 13.42 | 13.42 | 13.42 | 32,026 | -0.02(-0.13%) |
Dec 23, 2015 | 13.15 | 13.44 | 13.13 | 13.44 | 144,182 | +0.36(+2.75%) |
Dec 22, 2015 | 13.11 | 13.11 | 12.81 | 13.08 | 113,175 | -0.05(-0.40%) |
Dec 21, 2015 | 13.00 | 13.14 | 12.94 | 13.13 | 154,212 | +0.21(+1.63%) |
Dec 18, 2015 | 12.56 | 12.99 | 12.52 | 12.92 | 235,481 | +0.28(+2.22%) |
Dec 17, 2015 | 12.63 | 12.84 | 12.59 | 12.64 | 149,050 | +0.04(+0.35%) |
Dec 16, 2015 | 12.57 | 12.61 | 12.35 | 12.60 | 267,849 | +0.13(+1.06%) |
Dec 15, 2015 | 12.48 | 12.72 | 12.25 | 12.47 | 369,639 | -0.18(-1.39%) |
Dec 14, 2015 | 12.49 | 12.70 | 12.49 | 12.64 | 341,584 | +0.17(+1.34%) |
Dec 11, 2015 | 12.78 | 12.92 | 12.16 | 12.48 | 478,224 | -0.55(-4.24%) |
Dec 10, 2015 | 12.95 | 13.10 | 12.86 | 13.03 | 201,215 | +0.04(+0.34%) |
Dec 09, 2015 | 13.23 | 13.38 | 12.97 | 12.99 | 82,024 | -0.31(-2.31%) |
Dec 08, 2015 | 13.35 | 13.41 | 13.10 | 13.29 | 122,097 | -0.30(-2.18%) |
Dec 07, 2015 | 13.74 | 13.74 | 13.44 | 13.59 | 126,326 | -0.21(-1.52%) |
Dec 04, 2015 | 13.79 | 13.91 | 13.73 | 13.80 | 405,221 | +0.01(+0.06%) |
Dec 03, 2015 | 14.17 | 14.18 | 13.73 | 13.79 | 194,898 | -0.31(-2.23%) |
Dec 02, 2015 | 14.25 | 14.29 | 13.98 | 14.10 | 207,317 | -0.17(-1.22%) |
Dec 01, 2015 | 14.31 | 14.38 | 14.08 | 14.28 | 237,853 | +0.13(+0.93%) |
Nov 30, 2015 | 14.32 | 14.32 | 13.99 | 14.15 | 162,940 | -0.14(-0.98%) |
Nov 27, 2015 | 14.23 | 14.35 | 14.12 | 14.29 | 35,735 | +0.03(+0.24%) |
Nov 25, 2015 | 14.06 | 14.25 | 14.25 | 14.25 | 115,834 | +0.17(+1.24%) |
Nov 24, 2015 | 13.94 | 14.11 | 13.84 | 14.08 | 143,806 | +0.07(+0.50%) |
Nov 23, 2015 | 13.92 | 14.08 | 13.87 | 14.01 | 120,206 | +0.05(+0.37%) |
Nov 20, 2015 | 14.18 | 14.18 | 13.93 | 13.96 | 103,602 | -0.14(-0.99%) |
Nov 19, 2015 | 14.11 | 14.16 | 14.03 | 14.10 | 82,362 | -0.01(-0.06%) |
Nov 18, 2015 | 14.14 | 14.18 | 13.91 | 14.10 | 129,279 | +0.03(+0.19%) |
Nov 17, 2015 | 14.02 | 14.15 | 13.86 | 14.08 | 172,481 | +0.12(+0.88%) |
Nov 16, 2015 | 13.95 | 14.01 | 13.75 | 13.96 | 168,469 | -0.02(-0.12%) |
Nov 13, 2015 | 14.19 | 14.29 | 13.89 | 13.97 | 208,084 | -0.33(-2.32%) |
Nov 12, 2015 | 14.37 | 14.37 | 14.04 | 14.31 | 349,473 | -0.10(-0.67%) |
Nov 11, 2015 | 14.50 | 14.62 | 14.31 | 14.40 | 291,729 | -0.08(-0.54%) |
Nov 10, 2015 | 14.39 | 14.52 | 14.33 | 14.48 | 280,928 | +0.08(+0.55%) |
Nov 09, 2015 | 14.76 | 14.76 | 14.37 | 14.40 | 150,255 | -0.36(-2.42%) |
Nov 06, 2015 | 14.42 | 14.87 | 14.42 | 14.76 | 241,057 | +0.32(+2.24%) |
Nov 05, 2015 | 14.19 | 14.44 | 14.17 | 14.44 | 188,467 | +0.24(+1.72%) |
Nov 04, 2015 | 14.15 | 14.20 | 13.72 | 14.19 | 164,034 | +0.04(+0.31%) |
Nov 03, 2015 | 13.83 | 14.17 | 13.55 | 14.15 | 225,737 | +0.26(+1.89%) |