Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.590 | 9.170 | 8.590 | 9.120 | 178,075 | +0.54(+6.29%) |
Jan 28, 2016 | 8.890 | 8.890 | 8.510 | 8.580 | 104,439 | -0.05(-0.58%) |
Jan 27, 2016 | 8.940 | 9.000 | 8.510 | 8.630 | 179,925 | -0.42(-4.64%) |
Jan 26, 2016 | 8.560 | 9.230 | 8.510 | 9.050 | 242,028 | +0.56(+6.60%) |
Jan 25, 2016 | 9.080 | 9.080 | 8.480 | 8.490 | 209,533 | -0.67(-7.31%) |
Jan 22, 2016 | 8.640 | 9.430 | 8.610 | 9.160 | 248,586 | +0.68(+8.02%) |
Jan 21, 2016 | 8.400 | 8.830 | 8.190 | 8.480 | 121,955 | +0.06(+0.71%) |
Jan 20, 2016 | 7.950 | 8.460 | 7.560 | 8.420 | 254,523 | +0.35(+4.34%) |
Jan 19, 2016 | 8.860 | 8.860 | 7.970 | 8.070 | 140,818 | -0.63(-7.24%) |
Jan 15, 2016 | 8.880 | 8.700 | 8.700 | 8.700 | 342,300 | -0.46(-5.02%) |
Jan 14, 2016 | 8.970 | 9.220 | 8.780 | 9.160 | 332,581 | +0.20(+2.23%) |
Jan 13, 2016 | 9.310 | 9.470 | 8.840 | 8.960 | 269,727 | -0.35(-3.76%) |
Jan 12, 2016 | 9.760 | 9.980 | 8.730 | 9.310 | 406,962 | -0.45(-4.61%) |
Jan 11, 2016 | 10.55 | 10.73 | 9.650 | 9.760 | 339,111 | -0.71(-6.78%) |
Jan 08, 2016 | 11.03 | 11.08 | 10.42 | 10.47 | 165,205 | -0.52(-4.73%) |
Jan 07, 2016 | 11.12 | 11.32 | 10.95 | 10.99 | 307,096 | -0.37(-3.26%) |
Jan 06, 2016 | 11.65 | 11.76 | 11.22 | 11.36 | 94,490 | -0.43(-3.65%) |
Jan 05, 2016 | 12.26 | 12.29 | 11.67 | 11.79 | 213,435 | -0.47(-3.83%) |
Jan 04, 2016 | 12.39 | 12.39 | 11.94 | 12.26 | 120,760 | -0.28(-2.23%) |
Dec 31, 2015 | 12.67 | 12.54 | 12.54 | 12.54 | 88,900 | -0.19(-1.49%) |
Dec 30, 2015 | 13.00 | 13.08 | 12.69 | 12.73 | 48,845 | -0.32(-2.45%) |
Dec 29, 2015 | 12.91 | 13.14 | 12.62 | 13.05 | 125,133 | +0.12(+0.93%) |
Dec 28, 2015 | 13.31 | 13.37 | 12.76 | 12.93 | 64,885 | -0.55(-4.08%) |
Dec 24, 2015 | 13.32 | 13.48 | 13.48 | 13.48 | 29,600 | +0.18(+1.35%) |
Dec 23, 2015 | 13.04 | 13.49 | 13.04 | 13.30 | 84,174 | +0.32(+2.47%) |
Dec 22, 2015 | 12.56 | 13.11 | 12.47 | 12.98 | 83,897 | +0.46(+3.67%) |
Dec 21, 2015 | 12.45 | 12.67 | 12.38 | 12.52 | 862,637 | +0.04(+0.32%) |
Dec 18, 2015 | 12.35 | 12.67 | 12.35 | 12.48 | 262,257 | +0.06(+0.48%) |
Dec 17, 2015 | 13.00 | 13.08 | 12.32 | 12.42 | 116,202 | -0.50(-3.87%) |
Dec 16, 2015 | 12.68 | 13.02 | 12.66 | 12.92 | 34,490 | +0.29(+2.30%) |
Dec 15, 2015 | 12.68 | 12.76 | 12.55 | 12.63 | 34,255 | +0.02(+0.16%) |
Dec 14, 2015 | 12.85 | 12.85 | 12.27 | 12.61 | 177,368 | -0.29(-2.25%) |
Dec 11, 2015 | 13.14 | 13.27 | 12.75 | 12.90 | 81,365 | -0.45(-3.37%) |
Dec 10, 2015 | 13.22 | 13.50 | 13.22 | 13.35 | 83,915 | +0.12(+0.91%) |
Dec 09, 2015 | 12.82 | 13.50 | 12.82 | 13.23 | 78,763 | +0.44(+3.44%) |
Dec 08, 2015 | 12.31 | 13.07 | 12.19 | 12.79 | 193,733 | +0.43(+3.48%) |
Dec 07, 2015 | 13.62 | 13.70 | 12.28 | 12.36 | 209,128 | -1.30(-9.52%) |
Dec 04, 2015 | 13.41 | 13.93 | 13.17 | 13.66 | 134,348 | +0.31(+2.32%) |
Dec 03, 2015 | 13.45 | 13.68 | 13.33 | 13.35 | 116,522 | -0.06(-0.45%) |
Dec 02, 2015 | 13.59 | 13.74 | 13.23 | 13.41 | 89,644 | +0.03(+0.22%) |
Dec 01, 2015 | 13.05 | 13.41 | 12.98 | 13.38 | 99,637 | +0.34(+2.61%) |
Nov 30, 2015 | 13.02 | 13.10 | 12.93 | 13.04 | 141,449 | -0.03(-0.23%) |
Nov 27, 2015 | 12.98 | 13.13 | 12.93 | 13.07 | 20,977 | +0.03(+0.23%) |
Nov 25, 2015 | 12.84 | 13.04 | 13.04 | 13.04 | 52,600 | +0.13(+1.01%) |
Nov 24, 2015 | 12.85 | 13.05 | 12.85 | 12.91 | 50,940 | -0.04(-0.31%) |
Nov 23, 2015 | 12.73 | 13.25 | 12.71 | 12.95 | 184,830 | +0.17(+1.33%) |
Nov 20, 2015 | 12.75 | 12.97 | 12.47 | 12.78 | 185,768 | +0.14(+1.11%) |
Nov 19, 2015 | 12.74 | 12.82 | 12.53 | 12.64 | 90,863 | -0.17(-1.33%) |
Nov 18, 2015 | 12.68 | 12.99 | 12.62 | 12.81 | 53,432 | +0.22(+1.75%) |
Nov 17, 2015 | 12.98 | 12.98 | 12.33 | 12.59 | 138,534 | -0.38(-2.93%) |
Nov 16, 2015 | 13.06 | 13.28 | 12.90 | 12.97 | 97,888 | -0.13(-0.99%) |
Nov 13, 2015 | 13.29 | 13.46 | 12.84 | 13.10 | 104,697 | -0.31(-2.31%) |
Nov 12, 2015 | 13.69 | 13.73 | 13.32 | 13.41 | 70,169 | -0.33(-2.40%) |
Nov 11, 2015 | 13.53 | 13.75 | 13.39 | 13.74 | 137,537 | +0.34(+2.54%) |
Nov 10, 2015 | 13.84 | 13.84 | 13.17 | 13.40 | 120,253 | -0.34(-2.47%) |
Nov 09, 2015 | 14.13 | 14.22 | 13.68 | 13.74 | 140,544 | -0.44(-3.10%) |
Nov 06, 2015 | 13.99 | 14.53 | 13.54 | 14.18 | 165,597 | +0.19(+1.36%) |
Nov 05, 2015 | 13.82 | 14.11 | 13.60 | 13.99 | 269,373 | +0.19(+1.38%) |
Nov 04, 2015 | 13.21 | 14.59 | 13.21 | 13.80 | 442,149 | +1.03(+8.07%) |
Nov 03, 2015 | 12.44 | 13.03 | 12.35 | 12.77 | 313,954 | +0.24(+1.92%) |