Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.25 | 10.84 | 10.05 | 10.69 | 1,909,959 | +0.43(+4.19%) |
Jan 28, 2016 | 11.17 | 11.35 | 10.11 | 10.26 | 2,896,769 | -0.80(-7.23%) |
Jan 27, 2016 | 11.76 | 11.88 | 10.97 | 11.06 | 1,781,724 | -0.82(-6.90%) |
Jan 26, 2016 | 12.43 | 12.55 | 11.59 | 11.88 | 1,790,365 | -0.57(-4.58%) |
Jan 25, 2016 | 12.59 | 12.87 | 12.26 | 12.45 | 1,252,055 | -0.31(-2.39%) |
Jan 22, 2016 | 13.00 | 13.45 | 12.26 | 12.76 | 2,598,919 | -0.23(-1.81%) |
Jan 21, 2016 | 12.25 | 13.30 | 11.95 | 12.99 | 1,915,905 | +0.70(+5.70%) |
Jan 20, 2016 | 12.36 | 12.54 | 11.23 | 12.29 | 2,876,193 | -0.45(-3.53%) |
Jan 19, 2016 | 12.96 | 13.15 | 12.18 | 12.74 | 2,180,281 | -0.11(-0.86%) |
Jan 15, 2016 | 12.31 | 12.85 | 12.85 | 12.85 | 2,296,600 | +0.25(+1.98%) |
Jan 14, 2016 | 12.56 | 13.10 | 12.11 | 12.60 | 2,291,333 | -0.05(-0.40%) |
Jan 13, 2016 | 12.11 | 13.24 | 12.08 | 12.65 | 3,079,599 | +0.51(+4.20%) |
Jan 12, 2016 | 11.47 | 12.51 | 11.30 | 12.14 | 2,315,439 | +0.72(+6.30%) |
Jan 11, 2016 | 12.76 | 12.97 | 10.00 | 11.42 | 6,718,493 | -1.19(-9.44%) |
Jan 08, 2016 | 12.36 | 12.76 | 12.05 | 12.61 | 2,424,105 | +0.35(+2.85%) |
Jan 07, 2016 | 11.91 | 12.50 | 11.62 | 12.26 | 2,605,847 | +0.13(+1.07%) |
Jan 06, 2016 | 12.24 | 12.41 | 11.76 | 12.13 | 1,539,503 | -0.31(-2.49%) |
Jan 05, 2016 | 13.32 | 13.35 | 12.39 | 12.44 | 2,102,374 | -0.75(-5.69%) |
Jan 04, 2016 | 12.99 | 13.40 | 12.43 | 13.19 | 2,850,507 | +0.06(+0.46%) |
Dec 31, 2015 | 13.50 | 13.13 | 13.13 | 13.13 | 3,325,300 | +0.03(+0.23%) |
Dec 30, 2015 | 13.18 | 13.40 | 12.96 | 13.10 | 1,248,136 | -0.25(-1.87%) |
Dec 29, 2015 | 13.24 | 13.56 | 13.09 | 13.35 | 1,222,372 | +0.07(+0.53%) |
Dec 28, 2015 | 13.36 | 13.66 | 12.95 | 13.28 | 1,495,071 | +0.04(+0.30%) |
Dec 24, 2015 | 13.63 | 13.24 | 13.24 | 13.24 | 1,300,600 | -0.21(-1.56%) |
Dec 23, 2015 | 12.15 | 13.94 | 12.06 | 13.45 | 3,672,850 | +1.35(+11.16%) |
Dec 22, 2015 | 12.05 | 12.55 | 12.04 | 12.10 | 1,583,916 | +0.17(+1.42%) |
Dec 21, 2015 | 12.22 | 12.40 | 11.60 | 11.93 | 1,875,798 | -0.27(-2.21%) |
Dec 18, 2015 | 10.76 | 12.32 | 10.76 | 12.20 | 4,517,926 | +1.43(+13.28%) |
Dec 17, 2015 | 10.19 | 10.81 | 10.14 | 10.77 | 1,967,355 | +0.65(+6.42%) |
Dec 16, 2015 | 10.12 | 10.31 | 9.980 | 10.12 | 1,291,861 | +0.05(+0.50%) |
Dec 15, 2015 | 10.08 | 10.42 | 9.960 | 10.07 | 1,356,716 | +0.07(+0.70%) |
Dec 14, 2015 | 9.700 | 10.03 | 9.700 | 10.00 | 856,107 | +0.32(+3.31%) |
Dec 11, 2015 | 9.820 | 10.00 | 9.640 | 9.680 | 1,146,973 | -0.25(-2.52%) |
Dec 10, 2015 | 9.820 | 10.01 | 9.730 | 9.930 | 1,163,360 | +0.14(+1.43%) |
Dec 09, 2015 | 9.640 | 10.11 | 9.580 | 9.790 | 1,897,582 | +0.08(+0.82%) |
Dec 08, 2015 | 9.410 | 9.870 | 9.350 | 9.710 | 5,950,292 | +0.14(+1.46%) |
Dec 07, 2015 | 9.830 | 9.970 | 9.361 | 9.570 | 1,305,581 | -0.33(-3.33%) |
Dec 04, 2015 | 9.700 | 10.03 | 9.610 | 9.900 | 836,570 | +0.22(+2.27%) |
Dec 03, 2015 | 9.870 | 10.12 | 9.460 | 9.680 | 1,118,297 | -0.12(-1.22%) |
Dec 02, 2015 | 9.970 | 10.39 | 9.740 | 9.800 | 1,384,362 | -0.17(-1.71%) |
Dec 01, 2015 | 10.25 | 10.42 | 9.640 | 9.970 | 2,227,753 | -0.26(-2.54%) |
Nov 30, 2015 | 10.48 | 10.61 | 10.05 | 10.23 | 1,664,217 | -0.19(-1.82%) |
Nov 27, 2015 | 10.48 | 10.97 | 10.28 | 10.42 | 961,168 | +0.01(+0.10%) |
Nov 25, 2015 | 10.23 | 10.41 | 10.41 | 10.41 | 1,234,600 | +0.28(+2.76%) |
Nov 24, 2015 | 9.910 | 10.50 | 9.870 | 10.13 | 1,694,659 | +0.01(+0.10%) |
Nov 23, 2015 | 10.49 | 10.89 | 10.09 | 10.12 | 2,215,250 | -0.06(-0.59%) |
Nov 20, 2015 | 10.00 | 10.77 | 9.840 | 10.18 | 4,985,282 | +0.18(+1.80%) |
Nov 19, 2015 | 8.720 | 10.30 | 8.690 | 10.00 | 5,120,745 | +1.31(+15.07%) |
Nov 18, 2015 | 8.040 | 8.710 | 8.000 | 8.690 | 2,911,577 | +0.69(+8.62%) |
Nov 17, 2015 | 7.810 | 8.200 | 7.700 | 8.000 | 1,728,110 | +0.23(+2.96%) |
Nov 16, 2015 | 7.950 | 7.980 | 7.515 | 7.770 | 823,031 | -0.15(-1.89%) |
Nov 13, 2015 | 7.650 | 8.090 | 7.500 | 7.920 | 1,297,566 | +0.26(+3.39%) |
Nov 12, 2015 | 7.700 | 7.700 | 7.410 | 7.660 | 1,126,966 | -0.10(-1.29%) |
Nov 11, 2015 | 7.730 | 7.910 | 7.610 | 7.760 | 895,866 | +0.03(+0.39%) |
Nov 10, 2015 | 7.710 | 7.940 | 7.510 | 7.730 | 1,766,820 | +0.02(+0.26%) |
Nov 09, 2015 | 7.310 | 7.800 | 7.271 | 7.710 | 2,293,608 | +0.36(+4.90%) |
Nov 06, 2015 | 7.150 | 7.370 | 7.040 | 7.350 | 791,803 | +0.14(+1.94%) |
Nov 05, 2015 | 7.260 | 7.420 | 7.110 | 7.210 | 624,817 | -0.07(-0.96%) |
Nov 04, 2015 | 7.250 | 7.330 | 7.080 | 7.280 | 1,100,953 | +0.07(+0.97%) |
Nov 03, 2015 | 7.240 | 7.400 | 7.150 | 7.210 | 852,999 | -0.07(-0.96%) |