Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.090 | 8.500 | 7.920 | 8.170 | 605,862 | +0.09(+1.11%) |
Jan 28, 2016 | 7.980 | 8.145 | 7.320 | 8.080 | 831,779 | +0.17(+2.15%) |
Jan 27, 2016 | 8.620 | 8.740 | 7.820 | 7.910 | 468,905 | -0.77(-8.87%) |
Jan 26, 2016 | 9.110 | 9.250 | 8.420 | 8.680 | 512,290 | -0.39(-4.30%) |
Jan 25, 2016 | 9.200 | 9.700 | 9.030 | 9.070 | 471,850 | -0.11(-1.20%) |
Jan 22, 2016 | 9.180 | 9.290 | 8.820 | 9.180 | 527,367 | +0.26(+2.91%) |
Jan 21, 2016 | 9.480 | 9.600 | 8.850 | 8.920 | 601,568 | -0.47(-5.01%) |
Jan 20, 2016 | 8.500 | 9.840 | 8.425 | 9.390 | 801,116 | +0.72(+8.30%) |
Jan 19, 2016 | 9.220 | 9.300 | 8.590 | 8.670 | 707,621 | -0.23(-2.58%) |
Jan 15, 2016 | 8.720 | 8.900 | 8.900 | 8.900 | 632,900 | -0.26(-2.84%) |
Jan 14, 2016 | 8.490 | 9.370 | 8.370 | 9.160 | 676,431 | +0.69(+8.15%) |
Jan 13, 2016 | 8.990 | 9.230 | 8.320 | 8.470 | 691,704 | -0.50(-5.57%) |
Jan 12, 2016 | 8.000 | 9.160 | 7.900 | 8.970 | 737,274 | +0.94(+11.71%) |
Jan 11, 2016 | 8.760 | 8.869 | 7.680 | 8.030 | 743,352 | -0.65(-7.49%) |
Jan 08, 2016 | 9.500 | 9.920 | 8.640 | 8.680 | 596,660 | -0.79(-8.34%) |
Jan 07, 2016 | 10.02 | 10.29 | 9.380 | 9.470 | 678,632 | -0.96(-9.20%) |
Jan 06, 2016 | 10.94 | 11.04 | 10.12 | 10.43 | 558,751 | -0.80(-7.12%) |
Jan 05, 2016 | 11.47 | 11.58 | 10.91 | 11.23 | 602,147 | -0.18(-1.58%) |
Jan 04, 2016 | 11.76 | 11.76 | 11.03 | 11.41 | 496,723 | -0.52(-4.36%) |
Dec 31, 2015 | 11.84 | 11.93 | 11.93 | 11.93 | 477,100 | -0.02(-0.17%) |
Dec 30, 2015 | 11.86 | 12.10 | 11.75 | 11.95 | 453,134 | -0.04(-0.33%) |
Dec 29, 2015 | 12.05 | 12.22 | 11.72 | 11.99 | 439,352 | +0.10(+0.84%) |
Dec 28, 2015 | 11.65 | 12.02 | 11.44 | 11.89 | 448,995 | +0.06(+0.51%) |
Dec 24, 2015 | 11.85 | 11.83 | 11.83 | 11.83 | 125,800 | +0.00(+0.00%) |
Dec 23, 2015 | 11.73 | 11.89 | 11.62 | 11.83 | 173,305 | +0.15(+1.28%) |
Dec 22, 2015 | 11.75 | 12.08 | 11.35 | 11.68 | 412,786 | +0.14(+1.21%) |
Dec 21, 2015 | 11.58 | 11.68 | 11.07 | 11.54 | 386,035 | +0.15(+1.32%) |
Dec 18, 2015 | 11.07 | 11.70 | 11.00 | 11.39 | 4,078,966 | +0.32(+2.89%) |
Dec 17, 2015 | 11.19 | 11.44 | 10.96 | 11.07 | 353,122 | -0.24(-2.12%) |
Dec 16, 2015 | 10.68 | 11.33 | 10.47 | 11.31 | 560,545 | +0.74(+7.00%) |
Dec 15, 2015 | 10.40 | 10.95 | 10.27 | 10.57 | 513,772 | +0.21(+2.03%) |
Dec 14, 2015 | 10.79 | 10.98 | 10.15 | 10.36 | 666,434 | -0.39(-3.63%) |
Dec 11, 2015 | 11.36 | 11.44 | 10.55 | 10.75 | 846,559 | -0.89(-7.65%) |
Dec 10, 2015 | 12.53 | 12.72 | 11.44 | 11.64 | 1,047,789 | -0.85(-6.81%) |
Dec 09, 2015 | 13.49 | 13.55 | 12.46 | 12.49 | 443,119 | -1.01(-7.48%) |
Dec 08, 2015 | 12.74 | 13.67 | 12.74 | 13.50 | 467,889 | +0.57(+4.41%) |
Dec 07, 2015 | 14.78 | 14.80 | 12.70 | 12.93 | 674,863 | -1.19(-8.43%) |
Dec 04, 2015 | 13.34 | 14.18 | 13.11 | 14.12 | 416,520 | +0.78(+5.85%) |
Dec 03, 2015 | 14.41 | 14.47 | 13.26 | 13.34 | 534,606 | -1.08(-7.49%) |
Dec 02, 2015 | 14.27 | 14.87 | 14.00 | 14.42 | 430,031 | +0.24(+1.69%) |
Dec 01, 2015 | 13.72 | 14.22 | 13.42 | 14.18 | 560,643 | +1.00(+7.59%) |
Nov 30, 2015 | 13.17 | 13.38 | 12.85 | 13.18 | 421,308 | +0.08(+0.61%) |
Nov 27, 2015 | 12.87 | 13.25 | 12.87 | 13.10 | 219,424 | +0.14(+1.08%) |
Nov 25, 2015 | 13.20 | 12.96 | 12.96 | 12.96 | 474,900 | -0.19(-1.44%) |
Nov 24, 2015 | 13.35 | 13.45 | 12.93 | 13.15 | 340,054 | -0.20(-1.50%) |
Nov 23, 2015 | 13.21 | 13.68 | 13.10 | 13.35 | 475,804 | +0.19(+1.44%) |
Nov 20, 2015 | 13.56 | 13.62 | 13.14 | 13.16 | 400,585 | -0.27(-2.01%) |
Nov 19, 2015 | 13.58 | 13.85 | 13.10 | 13.43 | 485,237 | -0.13(-0.96%) |
Nov 18, 2015 | 12.87 | 13.65 | 12.80 | 13.56 | 571,303 | +0.69(+5.36%) |
Nov 17, 2015 | 13.00 | 13.41 | 12.74 | 12.87 | 286,110 | -0.14(-1.08%) |
Nov 16, 2015 | 12.93 | 13.14 | 12.54 | 13.01 | 349,531 | +0.06(+0.46%) |
Nov 13, 2015 | 12.81 | 13.25 | 12.50 | 12.95 | 256,569 | +0.09(+0.70%) |
Nov 12, 2015 | 13.20 | 13.35 | 12.80 | 12.86 | 349,167 | -0.43(-3.24%) |
Nov 11, 2015 | 13.86 | 13.94 | 13.25 | 13.29 | 322,714 | -0.52(-3.77%) |
Nov 10, 2015 | 13.66 | 13.93 | 13.17 | 13.81 | 453,971 | +0.19(+1.40%) |
Nov 09, 2015 | 12.88 | 13.95 | 12.80 | 13.62 | 522,191 | +0.88(+6.91%) |
Nov 06, 2015 | 12.82 | 12.99 | 12.22 | 12.74 | 302,967 | -0.06(-0.47%) |
Nov 05, 2015 | 13.19 | 13.19 | 12.25 | 12.80 | 428,278 | -0.46(-3.47%) |
Nov 04, 2015 | 13.43 | 13.71 | 12.94 | 13.26 | 391,237 | -0.10(-0.75%) |
Nov 03, 2015 | 13.20 | 13.81 | 13.01 | 13.36 | 353,658 | +0.09(+0.68%) |