Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.25 | 10.91 | 10.25 | 10.83 | 23,608 | +0.53(+5.15%) |
Jan 28, 2016 | 10.43 | 10.43 | 10.14 | 10.30 | 14,076 | +0.18(+1.78%) |
Jan 27, 2016 | 10.31 | 10.55 | 10.04 | 10.12 | 20,887 | -0.21(-2.03%) |
Jan 26, 2016 | 10.45 | 10.48 | 10.05 | 10.33 | 17,912 | +0.08(+0.78%) |
Jan 25, 2016 | 10.54 | 10.60 | 10.16 | 10.25 | 23,918 | -0.35(-3.30%) |
Jan 22, 2016 | 10.57 | 10.83 | 10.38 | 10.60 | 20,020 | +0.21(+2.02%) |
Jan 21, 2016 | 10.22 | 10.48 | 10.10 | 10.39 | 17,772 | +0.27(+2.67%) |
Jan 20, 2016 | 9.730 | 10.30 | 9.400 | 10.12 | 39,812 | +0.28(+2.85%) |
Jan 19, 2016 | 9.850 | 9.980 | 9.520 | 9.840 | 32,799 | +0.08(+0.82%) |
Jan 15, 2016 | 9.750 | 9.760 | 9.760 | 9.760 | 26,800 | -0.30(-2.98%) |
Jan 14, 2016 | 9.510 | 10.22 | 9.460 | 10.06 | 19,158 | +0.61(+6.46%) |
Jan 13, 2016 | 9.670 | 9.810 | 9.270 | 9.450 | 38,866 | -0.22(-2.28%) |
Jan 12, 2016 | 10.00 | 10.03 | 9.400 | 9.670 | 48,605 | -0.17(-1.73%) |
Jan 11, 2016 | 10.07 | 10.13 | 9.810 | 9.840 | 44,304 | -0.18(-1.80%) |
Jan 08, 2016 | 10.76 | 10.76 | 10.01 | 10.02 | 48,600 | -0.82(-7.56%) |
Jan 07, 2016 | 11.37 | 11.50 | 10.73 | 10.84 | 33,605 | -0.79(-6.79%) |
Jan 06, 2016 | 11.73 | 11.85 | 11.42 | 11.63 | 30,380 | -0.19(-1.61%) |
Jan 05, 2016 | 12.40 | 12.40 | 11.72 | 11.82 | 32,097 | -0.43(-3.51%) |
Jan 04, 2016 | 12.75 | 12.76 | 11.90 | 12.25 | 50,106 | -0.58(-4.52%) |
Dec 31, 2015 | 13.19 | 12.83 | 12.83 | 12.83 | 38,500 | +0.01(+0.08%) |
Dec 30, 2015 | 13.37 | 13.37 | 12.82 | 12.82 | 19,525 | -0.55(-4.11%) |
Dec 29, 2015 | 13.01 | 13.49 | 12.75 | 13.37 | 28,267 | +0.52(+4.05%) |
Dec 28, 2015 | 13.37 | 13.40 | 12.76 | 12.85 | 20,608 | -0.30(-2.28%) |
Dec 24, 2015 | 13.18 | 13.15 | 13.15 | 13.15 | 6,000 | -0.17(-1.28%) |
Dec 23, 2015 | 12.66 | 13.38 | 12.66 | 13.32 | 25,792 | +0.66(+5.21%) |
Dec 22, 2015 | 12.69 | 12.73 | 12.54 | 12.66 | 27,185 | -0.06(-0.47%) |
Dec 21, 2015 | 13.09 | 13.09 | 12.22 | 12.72 | 39,761 | -0.28(-2.15%) |
Dec 18, 2015 | 12.51 | 13.00 | 12.25 | 13.00 | 57,014 | +0.50(+4.00%) |
Dec 17, 2015 | 13.10 | 13.10 | 12.25 | 12.50 | 21,452 | -0.26(-2.04%) |
Dec 16, 2015 | 12.44 | 12.90 | 12.44 | 12.76 | 28,033 | +0.40(+3.24%) |
Dec 15, 2015 | 12.10 | 12.43 | 11.94 | 12.36 | 32,309 | +0.24(+1.98%) |
Dec 14, 2015 | 11.35 | 12.19 | 11.19 | 12.12 | 94,732 | +0.93(+8.31%) |
Dec 11, 2015 | 11.19 | 11.44 | 11.00 | 11.19 | 75,002 | -0.31(-2.70%) |
Dec 10, 2015 | 11.64 | 11.77 | 11.38 | 11.50 | 43,457 | -0.11(-0.95%) |
Dec 09, 2015 | 11.72 | 12.16 | 11.51 | 11.61 | 33,409 | -0.09(-0.77%) |
Dec 08, 2015 | 12.00 | 12.20 | 11.39 | 11.70 | 31,930 | -0.54(-4.41%) |
Dec 07, 2015 | 12.63 | 12.72 | 12.00 | 12.24 | 51,483 | -0.36(-2.86%) |
Dec 04, 2015 | 13.45 | 13.45 | 12.59 | 12.60 | 132,611 | -0.94(-6.94%) |
Dec 03, 2015 | 14.26 | 14.28 | 13.50 | 13.54 | 20,129 | -0.70(-4.92%) |
Dec 02, 2015 | 14.59 | 14.71 | 14.03 | 14.24 | 21,810 | -0.43(-2.93%) |
Dec 01, 2015 | 14.40 | 14.70 | 13.96 | 14.67 | 19,660 | +0.42(+2.95%) |
Nov 30, 2015 | 13.85 | 14.50 | 13.85 | 14.25 | 31,675 | +0.43(+3.11%) |
Nov 27, 2015 | 13.67 | 13.93 | 13.50 | 13.82 | 4,084 | +0.02(+0.14%) |
Nov 25, 2015 | 13.39 | 13.80 | 13.80 | 13.80 | 22,100 | +0.25(+1.85%) |
Nov 24, 2015 | 13.59 | 13.63 | 13.44 | 13.55 | 14,843 | +0.11(+0.82%) |
Nov 23, 2015 | 13.29 | 13.78 | 13.26 | 13.44 | 31,574 | -0.04(-0.30%) |
Nov 20, 2015 | 13.55 | 13.69 | 12.91 | 13.48 | 78,086 | -0.08(-0.59%) |
Nov 19, 2015 | 14.31 | 14.31 | 13.50 | 13.56 | 27,988 | -0.60(-4.24%) |
Nov 18, 2015 | 13.92 | 14.19 | 13.41 | 14.16 | 42,263 | +0.47(+3.43%) |
Nov 17, 2015 | 14.60 | 14.63 | 13.50 | 13.69 | 48,757 | -0.85(-5.85%) |
Nov 16, 2015 | 14.30 | 14.61 | 13.95 | 14.54 | 61,632 | +0.28(+1.96%) |
Nov 13, 2015 | 14.39 | 14.70 | 14.25 | 14.26 | 41,924 | -0.32(-2.19%) |
Nov 12, 2015 | 14.92 | 15.16 | 14.52 | 14.58 | 44,096 | -0.54(-3.57%) |
Nov 11, 2015 | 15.30 | 15.35 | 14.80 | 15.12 | 46,938 | -0.23(-1.50%) |
Nov 10, 2015 | 15.11 | 15.54 | 15.11 | 15.35 | 14,597 | -0.02(-0.13%) |
Nov 09, 2015 | 15.00 | 15.64 | 14.80 | 15.37 | 50,002 | +0.37(+2.47%) |
Nov 06, 2015 | 15.78 | 16.25 | 14.77 | 15.00 | 133,409 | -0.61(-3.91%) |
Nov 05, 2015 | 18.00 | 18.00 | 15.27 | 15.61 | 196,772 | -5.62(-26.47%) |
Nov 04, 2015 | 22.00 | 22.00 | 20.20 | 21.23 | 29,700 | -0.74(-3.37%) |
Nov 03, 2015 | 21.49 | 21.98 | 20.00 | 21.97 | 33,854 | +0.51(+2.38%) |