Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.950 | 10.35 | 9.750 | 10.34 | 844,597 | +0.52(+5.30%) |
Jan 28, 2016 | 10.20 | 10.54 | 9.700 | 9.820 | 1,039,587 | -1.16(-10.56%) |
Jan 27, 2016 | 11.13 | 11.56 | 10.83 | 10.98 | 1,019,553 | -0.12(-1.08%) |
Jan 26, 2016 | 9.800 | 11.12 | 9.800 | 11.10 | 1,165,207 | +1.38(+14.20%) |
Jan 25, 2016 | 10.40 | 10.66 | 9.630 | 9.720 | 739,596 | -0.82(-7.78%) |
Jan 22, 2016 | 10.00 | 10.73 | 10.00 | 10.54 | 1,233,270 | +0.86(+8.88%) |
Jan 21, 2016 | 9.000 | 10.04 | 8.870 | 9.680 | 979,908 | +0.65(+7.20%) |
Jan 20, 2016 | 9.070 | 9.240 | 8.130 | 9.030 | 1,476,545 | -0.29(-3.11%) |
Jan 19, 2016 | 10.10 | 10.25 | 9.085 | 9.320 | 905,258 | -0.62(-6.24%) |
Jan 15, 2016 | 9.650 | 9.940 | 9.940 | 9.940 | 1,128,400 | -0.07(-0.70%) |
Jan 14, 2016 | 10.26 | 10.44 | 9.500 | 10.01 | 1,252,523 | -0.24(-2.34%) |
Jan 13, 2016 | 11.29 | 11.57 | 10.13 | 10.25 | 855,349 | -1.04(-9.21%) |
Jan 12, 2016 | 11.43 | 12.17 | 10.94 | 11.29 | 907,107 | -0.11(-0.96%) |
Jan 11, 2016 | 12.14 | 12.14 | 10.85 | 11.40 | 979,648 | -0.79(-6.48%) |
Jan 08, 2016 | 12.63 | 12.68 | 12.11 | 12.19 | 540,983 | -0.26(-2.09%) |
Jan 07, 2016 | 13.10 | 13.10 | 12.28 | 12.45 | 575,256 | -0.96(-7.16%) |
Jan 06, 2016 | 13.97 | 14.04 | 13.26 | 13.41 | 433,333 | -0.82(-5.76%) |
Jan 05, 2016 | 13.99 | 14.37 | 13.82 | 14.23 | 323,637 | +0.23(+1.64%) |
Jan 04, 2016 | 13.89 | 14.05 | 13.60 | 14.00 | 467,478 | -0.18(-1.27%) |
Dec 31, 2015 | 13.83 | 14.18 | 14.18 | 14.18 | 488,600 | +0.25(+1.79%) |
Dec 30, 2015 | 13.94 | 14.39 | 13.60 | 13.93 | 525,371 | -0.02(-0.14%) |
Dec 29, 2015 | 13.82 | 14.06 | 13.70 | 13.95 | 387,262 | +0.16(+1.16%) |
Dec 28, 2015 | 14.09 | 14.14 | 13.42 | 13.79 | 355,517 | -0.33(-2.34%) |
Dec 24, 2015 | 14.21 | 14.12 | 14.12 | 14.12 | 137,100 | -0.12(-0.84%) |
Dec 23, 2015 | 13.93 | 14.53 | 13.75 | 14.24 | 575,115 | +0.47(+3.41%) |
Dec 22, 2015 | 13.49 | 13.87 | 13.13 | 13.77 | 502,986 | +0.36(+2.68%) |
Dec 21, 2015 | 13.91 | 14.11 | 13.34 | 13.41 | 583,471 | -0.32(-2.33%) |
Dec 18, 2015 | 15.00 | 15.00 | 13.55 | 13.73 | 1,269,559 | -1.51(-9.91%) |
Dec 17, 2015 | 15.49 | 15.76 | 15.23 | 15.24 | 607,828 | -0.18(-1.17%) |
Dec 16, 2015 | 14.77 | 15.67 | 14.55 | 15.42 | 861,496 | +0.72(+4.90%) |
Dec 15, 2015 | 14.35 | 14.75 | 14.20 | 14.70 | 722,450 | +0.40(+2.80%) |
Dec 14, 2015 | 14.47 | 14.47 | 14.13 | 14.30 | 849,999 | -0.18(-1.24%) |
Dec 11, 2015 | 14.67 | 14.96 | 14.30 | 14.48 | 602,355 | -0.49(-3.27%) |
Dec 10, 2015 | 14.54 | 15.24 | 14.51 | 14.97 | 851,909 | +0.39(+2.67%) |
Dec 09, 2015 | 14.97 | 15.25 | 14.35 | 14.58 | 1,255,004 | -0.39(-2.61%) |
Dec 08, 2015 | 14.75 | 15.01 | 14.47 | 14.97 | 570,034 | -0.02(-0.13%) |
Dec 07, 2015 | 15.77 | 15.82 | 14.71 | 14.99 | 829,287 | -0.88(-5.55%) |
Dec 04, 2015 | 15.63 | 16.08 | 15.33 | 15.87 | 395,204 | +0.19(+1.21%) |
Dec 03, 2015 | 16.22 | 16.45 | 15.63 | 15.68 | 509,062 | -0.45(-2.79%) |
Dec 02, 2015 | 16.99 | 17.03 | 16.01 | 16.13 | 645,883 | -0.97(-5.67%) |
Dec 01, 2015 | 17.07 | 17.32 | 16.60 | 17.10 | 446,768 | +0.17(+1.00%) |
Nov 30, 2015 | 17.61 | 17.72 | 16.86 | 16.93 | 404,019 | -0.71(-4.02%) |
Nov 27, 2015 | 17.44 | 17.73 | 17.18 | 17.64 | 184,381 | +0.15(+0.86%) |
Nov 25, 2015 | 17.01 | 17.49 | 17.49 | 17.49 | 326,000 | +0.49(+2.88%) |
Nov 24, 2015 | 16.38 | 17.08 | 16.30 | 17.00 | 390,618 | +0.48(+2.91%) |
Nov 23, 2015 | 16.53 | 17.00 | 16.48 | 16.52 | 332,299 | -0.07(-0.42%) |
Nov 20, 2015 | 16.84 | 17.06 | 16.41 | 16.59 | 377,444 | -0.24(-1.43%) |
Nov 19, 2015 | 16.35 | 16.91 | 16.20 | 16.83 | 442,400 | +0.50(+3.06%) |
Nov 18, 2015 | 16.49 | 16.56 | 15.94 | 16.33 | 433,694 | -0.04(-0.24%) |
Nov 17, 2015 | 16.30 | 16.92 | 15.94 | 16.37 | 396,947 | +0.06(+0.37%) |
Nov 16, 2015 | 16.59 | 16.60 | 15.76 | 16.31 | 522,110 | -0.37(-2.22%) |
Nov 13, 2015 | 16.55 | 16.85 | 16.15 | 16.68 | 473,143 | +0.10(+0.60%) |
Nov 12, 2015 | 16.85 | 16.89 | 16.48 | 16.58 | 503,251 | -0.36(-2.13%) |
Nov 11, 2015 | 17.46 | 17.46 | 16.89 | 16.94 | 359,099 | -0.53(-3.03%) |
Nov 10, 2015 | 16.74 | 17.50 | 16.53 | 17.47 | 867,447 | +0.74(+4.42%) |
Nov 09, 2015 | 17.42 | 17.52 | 16.66 | 16.73 | 731,375 | -0.82(-4.67%) |
Nov 06, 2015 | 17.00 | 17.70 | 16.96 | 17.55 | 921,418 | +0.47(+2.75%) |
Nov 05, 2015 | 16.77 | 17.15 | 16.71 | 17.08 | 472,862 | +0.40(+2.40%) |
Nov 04, 2015 | 17.02 | 17.19 | 16.15 | 16.68 | 1,104,828 | -0.36(-2.11%) |
Nov 03, 2015 | 17.84 | 17.86 | 16.97 | 17.04 | 1,235,598 | -0.80(-4.48%) |