Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.700 | 8.045 | 7.700 | 8.030 | 1,186,519 | +0.43(+5.66%) |
Jan 28, 2016 | 7.780 | 7.840 | 7.321 | 7.600 | 1,363,705 | +0.02(+0.26%) |
Jan 27, 2016 | 8.010 | 8.060 | 7.495 | 7.580 | 1,248,602 | -0.46(-5.72%) |
Jan 26, 2016 | 7.800 | 8.070 | 7.470 | 8.040 | 1,266,386 | +0.24(+3.08%) |
Jan 25, 2016 | 8.150 | 8.170 | 7.740 | 7.800 | 1,457,811 | -0.48(-5.80%) |
Jan 22, 2016 | 8.020 | 8.510 | 8.020 | 8.280 | 1,630,098 | +0.46(+5.88%) |
Jan 21, 2016 | 7.660 | 8.310 | 7.650 | 7.820 | 1,863,167 | +0.19(+2.49%) |
Jan 20, 2016 | 7.440 | 7.790 | 7.020 | 7.630 | 3,064,304 | +0.00(+0.00%) |
Jan 19, 2016 | 8.300 | 8.320 | 7.570 | 7.630 | 2,167,091 | -0.54(-6.61%) |
Jan 15, 2016 | 8.330 | 8.170 | 8.170 | 8.170 | 1,472,300 | -0.43(-5.00%) |
Jan 14, 2016 | 8.550 | 8.735 | 8.225 | 8.600 | 1,518,987 | +0.08(+0.94%) |
Jan 13, 2016 | 9.040 | 9.130 | 8.490 | 8.520 | 1,573,035 | -0.51(-5.65%) |
Jan 12, 2016 | 9.290 | 9.360 | 8.730 | 9.030 | 2,358,340 | -0.13(-1.42%) |
Jan 11, 2016 | 9.490 | 9.510 | 8.945 | 9.160 | 1,841,149 | -0.31(-3.27%) |
Jan 08, 2016 | 9.710 | 9.810 | 9.410 | 9.470 | 1,665,901 | -0.18(-1.87%) |
Jan 07, 2016 | 10.03 | 10.24 | 9.590 | 9.650 | 2,409,718 | -0.77(-7.39%) |
Jan 06, 2016 | 11.01 | 11.14 | 10.14 | 10.42 | 2,280,633 | -0.76(-6.80%) |
Jan 05, 2016 | 11.16 | 11.26 | 10.78 | 11.18 | 1,395,235 | +0.09(+0.81%) |
Jan 04, 2016 | 10.83 | 11.14 | 10.51 | 11.09 | 1,859,127 | +0.01(+0.09%) |
Dec 31, 2015 | 10.50 | 11.08 | 11.08 | 11.08 | 1,405,300 | +0.39(+3.65%) |
Dec 30, 2015 | 10.70 | 10.98 | 10.67 | 10.69 | 733,261 | -0.07(-0.65%) |
Dec 29, 2015 | 10.71 | 10.80 | 10.46 | 10.76 | 1,019,806 | +0.16(+1.51%) |
Dec 28, 2015 | 10.84 | 10.90 | 10.46 | 10.60 | 683,551 | -0.32(-2.93%) |
Dec 24, 2015 | 10.98 | 10.92 | 10.92 | 10.92 | 307,000 | -0.09(-0.82%) |
Dec 23, 2015 | 10.75 | 11.16 | 10.75 | 11.01 | 899,308 | +0.31(+2.90%) |
Dec 22, 2015 | 10.78 | 10.86 | 10.50 | 10.70 | 804,480 | -0.08(-0.74%) |
Dec 21, 2015 | 10.86 | 10.91 | 10.45 | 10.78 | 1,110,877 | -0.04(-0.37%) |
Dec 18, 2015 | 10.91 | 11.28 | 10.75 | 10.82 | 1,871,010 | -0.10(-0.92%) |
Dec 17, 2015 | 11.40 | 11.74 | 10.79 | 10.92 | 1,620,120 | -0.49(-4.29%) |
Dec 16, 2015 | 11.09 | 11.51 | 11.03 | 11.41 | 1,445,232 | +0.45(+4.11%) |
Dec 15, 2015 | 10.05 | 11.03 | 10.02 | 10.96 | 2,701,625 | +0.39(+3.69%) |
Dec 14, 2015 | 11.77 | 11.77 | 10.14 | 10.57 | 5,366,147 | -1.25(-10.58%) |
Dec 11, 2015 | 11.83 | 12.12 | 11.73 | 11.82 | 1,290,374 | -0.25(-2.07%) |
Dec 10, 2015 | 12.18 | 12.27 | 11.94 | 12.07 | 1,599,462 | -0.09(-0.74%) |
Dec 09, 2015 | 12.83 | 12.99 | 12.11 | 12.16 | 1,583,352 | -0.78(-6.03%) |
Dec 08, 2015 | 12.93 | 13.07 | 12.64 | 12.94 | 1,261,285 | +0.07(+0.54%) |
Dec 07, 2015 | 13.33 | 13.44 | 12.52 | 12.87 | 2,411,694 | -0.50(-3.74%) |
Dec 04, 2015 | 13.05 | 13.47 | 13.02 | 13.37 | 1,170,856 | +0.35(+2.69%) |
Dec 03, 2015 | 13.50 | 13.58 | 12.93 | 13.02 | 2,001,290 | -0.48(-3.56%) |
Dec 02, 2015 | 13.35 | 13.66 | 13.26 | 13.50 | 1,130,790 | +0.08(+0.60%) |
Dec 01, 2015 | 13.62 | 13.62 | 13.09 | 13.42 | 1,735,416 | -0.04(-0.30%) |
Nov 30, 2015 | 14.03 | 14.08 | 13.33 | 13.46 | 1,620,607 | -0.45(-3.24%) |
Nov 27, 2015 | 13.86 | 14.14 | 13.74 | 13.91 | 891,170 | +0.09(+0.65%) |
Nov 25, 2015 | 13.45 | 13.82 | 13.82 | 13.82 | 1,077,800 | +0.34(+2.52%) |
Nov 24, 2015 | 13.73 | 13.92 | 13.35 | 13.48 | 1,276,055 | -0.21(-1.53%) |
Nov 23, 2015 | 13.24 | 13.72 | 13.24 | 13.69 | 4,262,493 | +0.48(+3.63%) |
Nov 20, 2015 | 13.00 | 13.35 | 12.95 | 13.21 | 4,587,224 | -0.35(-2.58%) |
Nov 19, 2015 | 12.95 | 13.95 | 12.60 | 13.56 | 2,697,475 | +0.55(+4.23%) |
Nov 18, 2015 | 13.04 | 13.15 | 12.71 | 13.01 | 866,644 | +0.03(+0.23%) |
Nov 17, 2015 | 13.74 | 13.80 | 12.90 | 12.98 | 1,513,150 | -0.69(-5.05%) |
Nov 16, 2015 | 13.60 | 13.75 | 13.26 | 13.67 | 880,700 | +0.02(+0.15%) |
Nov 13, 2015 | 13.82 | 13.91 | 13.58 | 13.65 | 1,050,422 | -0.23(-1.66%) |
Nov 12, 2015 | 14.18 | 14.37 | 13.83 | 13.88 | 939,452 | -0.49(-3.41%) |
Nov 11, 2015 | 14.53 | 14.53 | 14.01 | 14.37 | 1,084,229 | -0.07(-0.48%) |
Nov 10, 2015 | 14.58 | 14.71 | 13.99 | 14.44 | 2,081,301 | -0.22(-1.50%) |
Nov 09, 2015 | 15.40 | 15.50 | 14.20 | 14.66 | 3,420,717 | -0.59(-3.87%) |
Nov 06, 2015 | 14.21 | 15.72 | 13.83 | 15.25 | 4,610,633 | +2.94(+23.88%) |
Nov 05, 2015 | 12.36 | 12.54 | 12.18 | 12.31 | 812,821 | -0.06(-0.49%) |
Nov 04, 2015 | 12.16 | 12.81 | 12.10 | 12.37 | 1,106,604 | +0.20(+1.64%) |
Nov 03, 2015 | 11.89 | 12.27 | 11.73 | 12.17 | 928,151 | +0.21(+1.76%) |