Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.961 | 8.313 | 7.961 | 8.075 | 205,488 | +0.14(+1.80%) |
Jan 28, 2016 | 7.970 | 8.323 | 7.823 | 7.932 | 225,368 | +0.03(+0.36%) |
Jan 27, 2016 | 7.932 | 8.018 | 7.866 | 7.904 | 242,788 | -0.09(-1.07%) |
Jan 26, 2016 | 7.666 | 8.104 | 7.523 | 7.989 | 322,050 | +0.41(+5.40%) |
Jan 25, 2016 | 7.827 | 7.904 | 7.556 | 7.580 | 137,621 | -0.31(-3.98%) |
Jan 22, 2016 | 7.618 | 7.980 | 7.589 | 7.894 | 188,811 | +0.44(+5.87%) |
Jan 21, 2016 | 7.627 | 7.666 | 7.313 | 7.456 | 257,738 | -0.18(-2.37%) |
Jan 20, 2016 | 7.256 | 7.732 | 6.761 | 7.637 | 672,285 | +0.25(+3.35%) |
Jan 19, 2016 | 7.827 | 8.074 | 7.199 | 7.389 | 264,250 | -0.35(-4.55%) |
Jan 15, 2016 | 7.627 | 7.742 | 7.742 | 7.742 | 401,578 | +0.01(+0.12%) |
Jan 14, 2016 | 7.666 | 7.951 | 7.608 | 7.732 | 253,801 | +0.11(+1.50%) |
Jan 13, 2016 | 7.961 | 8.046 | 7.589 | 7.618 | 135,313 | -0.34(-4.31%) |
Jan 12, 2016 | 8.285 | 8.484 | 7.868 | 7.961 | 168,971 | -0.15(-1.88%) |
Jan 11, 2016 | 7.961 | 8.132 | 7.799 | 8.113 | 246,859 | +0.20(+2.53%) |
Jan 08, 2016 | 8.170 | 8.570 | 7.894 | 7.913 | 353,680 | -0.25(-3.03%) |
Jan 07, 2016 | 8.799 | 8.913 | 8.123 | 8.161 | 648,721 | -0.83(-9.22%) |
Jan 06, 2016 | 9.218 | 9.437 | 8.723 | 8.989 | 538,351 | -0.32(-3.48%) |
Jan 05, 2016 | 9.970 | 10.06 | 9.294 | 9.313 | 286,427 | -0.66(-6.59%) |
Jan 04, 2016 | 10.86 | 10.90 | 9.913 | 9.970 | 422,505 | -1.13(-10.21%) |
Dec 31, 2015 | 11.16 | 11.10 | 11.10 | 11.10 | 181,571 | -0.09(-0.77%) |
Dec 30, 2015 | 11.29 | 11.40 | 11.14 | 11.19 | 64,884 | -0.10(-0.84%) |
Dec 29, 2015 | 11.46 | 11.49 | 11.21 | 11.28 | 163,867 | -0.09(-0.75%) |
Dec 28, 2015 | 11.47 | 11.58 | 11.23 | 11.37 | 98,377 | -0.13(-1.16%) |
Dec 24, 2015 | 11.71 | 11.50 | 11.50 | 11.50 | 55,868 | -0.24(-2.03%) |
Dec 23, 2015 | 11.54 | 11.75 | 11.34 | 11.74 | 124,376 | +0.25(+2.15%) |
Dec 22, 2015 | 11.35 | 11.50 | 11.19 | 11.49 | 144,269 | +0.18(+1.60%) |
Dec 21, 2015 | 11.55 | 11.86 | 11.17 | 11.31 | 176,189 | -0.29(-2.46%) |
Dec 18, 2015 | 10.95 | 11.79 | 10.82 | 11.60 | 774,226 | +0.65(+5.91%) |
Dec 17, 2015 | 10.95 | 11.16 | 10.73 | 10.95 | 341,188 | +0.00(+0.00%) |
Dec 16, 2015 | 11.27 | 11.34 | 10.86 | 10.95 | 689,904 | -0.20(-1.75%) |
Dec 15, 2015 | 11.31 | 11.62 | 11.03 | 11.15 | 174,529 | -0.12(-1.06%) |
Dec 14, 2015 | 11.49 | 11.56 | 11.09 | 11.27 | 174,286 | -0.24(-2.07%) |
Dec 11, 2015 | 11.57 | 11.81 | 11.47 | 11.50 | 217,026 | -0.30(-2.58%) |
Dec 10, 2015 | 11.72 | 12.21 | 11.43 | 11.81 | 179,774 | -0.22(-1.82%) |
Dec 09, 2015 | 12.66 | 12.66 | 11.97 | 12.03 | 181,906 | -0.63(-4.97%) |
Dec 08, 2015 | 11.93 | 13.00 | 11.93 | 12.66 | 357,680 | +0.71(+5.98%) |
Dec 07, 2015 | 12.43 | 12.44 | 11.92 | 11.94 | 160,864 | -0.53(-4.28%) |
Dec 04, 2015 | 12.49 | 12.74 | 12.39 | 12.47 | 116,815 | -0.03(-0.23%) |
Dec 03, 2015 | 12.99 | 13.06 | 12.47 | 12.50 | 135,845 | -0.41(-3.17%) |
Dec 02, 2015 | 12.99 | 13.31 | 12.87 | 12.91 | 230,970 | +0.00(+0.00%) |
Dec 01, 2015 | 12.83 | 13.05 | 12.63 | 12.91 | 131,672 | +0.14(+1.12%) |
Nov 30, 2015 | 12.92 | 13.04 | 12.61 | 12.77 | 167,644 | -0.13(-1.03%) |
Nov 27, 2015 | 12.98 | 13.17 | 11.91 | 12.90 | 49,737 | -0.08(-0.59%) |
Nov 25, 2015 | 12.82 | 12.98 | 12.98 | 12.98 | 148,281 | +0.16(+1.26%) |
Nov 24, 2015 | 12.64 | 12.89 | 12.46 | 12.82 | 104,077 | +0.10(+0.75%) |
Nov 23, 2015 | 12.63 | 12.81 | 12.60 | 12.72 | 91,765 | +0.04(+0.30%) |
Nov 20, 2015 | 12.90 | 12.94 | 12.49 | 12.68 | 139,040 | -0.13(-1.04%) |
Nov 19, 2015 | 12.53 | 12.84 | 12.47 | 12.82 | 178,866 | +0.29(+2.28%) |
Nov 18, 2015 | 12.29 | 12.65 | 12.00 | 12.53 | 245,715 | +0.28(+2.25%) |
Nov 17, 2015 | 11.94 | 12.40 | 11.53 | 12.26 | 264,684 | +0.28(+2.31%) |
Nov 16, 2015 | 11.75 | 12.03 | 11.75 | 11.98 | 79,533 | +0.19(+1.62%) |
Nov 13, 2015 | 11.68 | 12.05 | 11.68 | 11.79 | 98,192 | +0.05(+0.41%) |
Nov 12, 2015 | 12.00 | 12.11 | 11.61 | 11.74 | 191,010 | -0.34(-2.84%) |
Nov 11, 2015 | 12.13 | 12.32 | 12.05 | 12.08 | 212,347 | -0.03(-0.24%) |
Nov 10, 2015 | 12.40 | 12.47 | 12.08 | 12.11 | 269,080 | -0.39(-3.12%) |
Nov 09, 2015 | 12.86 | 12.87 | 12.46 | 12.50 | 185,074 | -0.41(-3.17%) |
Nov 06, 2015 | 12.80 | 13.04 | 12.75 | 12.91 | 301,218 | +0.06(+0.44%) |
Nov 05, 2015 | 13.26 | 13.43 | 12.81 | 12.86 | 217,192 | -0.40(-3.02%) |
Nov 04, 2015 | 13.24 | 13.57 | 13.15 | 13.26 | 224,952 | -0.02(-0.14%) |
Nov 03, 2015 | 12.93 | 13.76 | 12.76 | 13.27 | 385,447 | +0.26(+1.98%) |