Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.020 | 9.250 | 8.270 | 9.090 | 2,461,835 | +0.07(+0.78%) |
Jan 28, 2016 | 9.360 | 9.420 | 8.900 | 9.020 | 637,409 | -0.15(-1.64%) |
Jan 27, 2016 | 9.990 | 10.19 | 8.930 | 9.170 | 601,252 | -0.82(-8.21%) |
Jan 26, 2016 | 10.42 | 10.42 | 9.370 | 9.990 | 348,861 | -0.31(-3.01%) |
Jan 25, 2016 | 10.32 | 10.88 | 10.02 | 10.30 | 434,521 | -0.10(-0.96%) |
Jan 22, 2016 | 10.62 | 10.62 | 10.12 | 10.40 | 447,301 | +0.11(+1.07%) |
Jan 21, 2016 | 10.10 | 10.90 | 9.865 | 10.29 | 516,456 | +0.11(+1.08%) |
Jan 20, 2016 | 9.380 | 10.54 | 8.960 | 10.18 | 474,444 | +0.61(+6.37%) |
Jan 19, 2016 | 10.17 | 10.24 | 8.950 | 9.570 | 772,502 | -0.36(-3.63%) |
Jan 15, 2016 | 10.19 | 9.930 | 9.930 | 9.930 | 1,091,900 | -0.62(-5.88%) |
Jan 14, 2016 | 9.890 | 10.91 | 9.430 | 10.55 | 672,838 | +0.73(+7.43%) |
Jan 13, 2016 | 10.79 | 11.00 | 9.630 | 9.820 | 826,035 | -0.45(-4.38%) |
Jan 12, 2016 | 10.35 | 10.81 | 9.720 | 10.27 | 715,203 | +0.07(+0.69%) |
Jan 11, 2016 | 10.87 | 11.03 | 9.760 | 10.20 | 767,072 | -0.51(-4.76%) |
Jan 08, 2016 | 11.07 | 11.49 | 10.52 | 10.71 | 1,030,880 | -0.36(-3.25%) |
Jan 07, 2016 | 9.500 | 11.51 | 9.320 | 11.07 | 7,859,241 | -0.47(-4.07%) |
Jan 06, 2016 | 13.36 | 13.54 | 10.86 | 11.54 | 3,275,706 | -3.58(-23.68%) |
Jan 05, 2016 | 15.38 | 15.95 | 14.86 | 15.12 | 311,900 | -0.16(-1.05%) |
Jan 04, 2016 | 15.66 | 16.01 | 15.07 | 15.28 | 238,575 | -0.74(-4.62%) |
Dec 31, 2015 | 16.50 | 16.02 | 16.02 | 16.02 | 257,000 | -0.58(-3.49%) |
Dec 30, 2015 | 17.84 | 18.29 | 16.56 | 16.60 | 243,223 | -1.39(-7.73%) |
Dec 29, 2015 | 17.12 | 18.07 | 17.03 | 17.99 | 327,352 | +1.01(+5.95%) |
Dec 28, 2015 | 17.29 | 17.42 | 16.53 | 16.98 | 205,451 | +0.14(+0.83%) |
Dec 24, 2015 | 17.24 | 16.84 | 16.84 | 16.84 | 226,200 | -0.12(-0.71%) |
Dec 23, 2015 | 17.66 | 17.81 | 16.83 | 16.96 | 274,497 | -0.21(-1.22%) |
Dec 22, 2015 | 17.33 | 17.66 | 16.99 | 17.17 | 171,838 | -0.17(-0.98%) |
Dec 21, 2015 | 16.72 | 17.36 | 15.56 | 17.34 | 268,511 | +0.74(+4.46%) |
Dec 18, 2015 | 15.62 | 17.12 | 15.62 | 16.60 | 2,274,658 | +0.98(+6.27%) |
Dec 17, 2015 | 17.04 | 17.18 | 15.31 | 15.62 | 332,843 | -1.32(-7.79%) |
Dec 16, 2015 | 15.29 | 17.11 | 15.03 | 16.94 | 465,290 | +1.85(+12.26%) |
Dec 15, 2015 | 14.25 | 15.33 | 14.14 | 15.09 | 318,187 | +1.05(+7.48%) |
Dec 14, 2015 | 14.54 | 15.15 | 13.87 | 14.04 | 393,980 | -0.45(-3.11%) |
Dec 11, 2015 | 14.74 | 15.04 | 14.40 | 14.49 | 337,698 | -0.37(-2.49%) |
Dec 10, 2015 | 13.91 | 14.87 | 13.85 | 14.86 | 235,094 | +0.84(+5.99%) |
Dec 09, 2015 | 14.68 | 14.79 | 13.95 | 14.02 | 189,855 | -0.61(-4.17%) |
Dec 08, 2015 | 14.11 | 14.87 | 14.02 | 14.63 | 222,544 | +0.31(+2.16%) |
Dec 07, 2015 | 13.85 | 14.62 | 13.20 | 14.32 | 394,092 | +0.34(+2.43%) |
Dec 04, 2015 | 13.97 | 14.25 | 13.32 | 13.98 | 371,347 | +0.07(+0.50%) |
Dec 03, 2015 | 15.08 | 15.19 | 13.78 | 13.91 | 316,794 | -1.19(-7.88%) |
Dec 02, 2015 | 15.39 | 15.68 | 15.01 | 15.10 | 237,634 | -0.25(-1.63%) |
Dec 01, 2015 | 16.20 | 16.20 | 15.14 | 15.35 | 277,079 | -0.76(-4.72%) |
Nov 30, 2015 | 16.26 | 16.26 | 15.61 | 16.11 | 371,323 | -0.15(-0.92%) |
Nov 27, 2015 | 16.12 | 16.40 | 15.97 | 16.26 | 144,161 | +0.31(+1.94%) |
Nov 25, 2015 | 15.37 | 15.95 | 15.95 | 15.95 | 159,600 | +0.52(+3.37%) |
Nov 24, 2015 | 14.79 | 15.62 | 14.54 | 15.43 | 215,091 | +0.61(+4.12%) |
Nov 23, 2015 | 15.19 | 16.07 | 14.74 | 14.82 | 314,679 | -0.40(-2.63%) |
Nov 20, 2015 | 14.57 | 15.48 | 14.50 | 15.22 | 351,218 | +0.79(+5.47%) |
Nov 19, 2015 | 14.39 | 14.63 | 14.17 | 14.43 | 249,770 | +0.05(+0.35%) |
Nov 18, 2015 | 14.36 | 14.73 | 14.06 | 14.38 | 649,066 | +0.17(+1.20%) |
Nov 17, 2015 | 15.45 | 16.25 | 14.11 | 14.21 | 744,282 | -1.13(-7.37%) |
Nov 16, 2015 | 15.86 | 15.93 | 15.22 | 15.34 | 369,063 | -0.41(-2.60%) |
Nov 13, 2015 | 15.43 | 16.22 | 15.17 | 15.75 | 276,985 | +0.23(+1.48%) |
Nov 12, 2015 | 16.17 | 16.30 | 15.50 | 15.52 | 240,405 | -0.80(-4.90%) |
Nov 11, 2015 | 16.17 | 16.70 | 15.91 | 16.32 | 281,840 | +0.10(+0.62%) |
Nov 10, 2015 | 16.93 | 16.98 | 15.82 | 16.22 | 325,329 | -0.77(-4.53%) |
Nov 09, 2015 | 16.50 | 17.13 | 16.14 | 16.99 | 490,444 | +0.12(+0.71%) |
Nov 06, 2015 | 16.97 | 17.05 | 16.31 | 16.87 | 343,601 | -0.14(-0.82%) |
Nov 05, 2015 | 17.13 | 17.20 | 16.52 | 17.01 | 440,079 | -0.11(-0.64%) |
Nov 04, 2015 | 16.35 | 17.15 | 16.05 | 17.12 | 500,532 | +0.71(+4.33%) |
Nov 03, 2015 | 15.18 | 16.60 | 14.80 | 16.41 | 750,677 | +1.04(+6.77%) |