Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.532 | 8.780 | 8.358 | 8.761 | 888,140 | +0.71(+8.77%) |
Jan 28, 2016 | 8.211 | 8.248 | 7.899 | 8.055 | 576,058 | +0.11(+1.39%) |
Jan 27, 2016 | 7.596 | 8.193 | 7.596 | 7.945 | 586,543 | +0.37(+4.84%) |
Jan 26, 2016 | 7.431 | 7.587 | 7.358 | 7.578 | 536,907 | +0.01(+0.12%) |
Jan 25, 2016 | 7.679 | 7.936 | 7.541 | 7.569 | 545,208 | -0.10(-1.32%) |
Jan 22, 2016 | 7.541 | 7.771 | 7.505 | 7.670 | 565,607 | +0.32(+4.37%) |
Jan 21, 2016 | 7.569 | 7.661 | 7.339 | 7.349 | 1,153,878 | -0.65(-8.14%) |
Jan 20, 2016 | 7.633 | 8.358 | 7.385 | 8.000 | 1,890,643 | +0.03(+0.35%) |
Jan 19, 2016 | 8.037 | 8.101 | 7.899 | 7.972 | 1,240,999 | -0.07(-0.91%) |
Jan 15, 2016 | 7.826 | 8.046 | 8.046 | 8.046 | 1,005,312 | +0.09(+1.15%) |
Jan 14, 2016 | 7.440 | 8.018 | 7.404 | 7.954 | 1,131,985 | +0.37(+4.84%) |
Jan 13, 2016 | 7.936 | 8.110 | 7.468 | 7.587 | 1,307,173 | -0.51(-6.34%) |
Jan 12, 2016 | 8.266 | 8.335 | 7.917 | 8.101 | 868,529 | -0.29(-3.50%) |
Jan 11, 2016 | 8.679 | 8.716 | 8.294 | 8.394 | 539,116 | -0.19(-2.24%) |
Jan 08, 2016 | 8.798 | 8.816 | 8.560 | 8.587 | 731,945 | -0.04(-0.43%) |
Jan 07, 2016 | 8.505 | 8.752 | 8.495 | 8.624 | 1,178,678 | -0.37(-4.08%) |
Jan 06, 2016 | 9.037 | 9.115 | 8.826 | 8.991 | 1,339,137 | -0.38(-4.02%) |
Jan 05, 2016 | 9.193 | 9.431 | 9.147 | 9.367 | 674,542 | +0.17(+1.90%) |
Jan 04, 2016 | 9.266 | 9.349 | 9.110 | 9.193 | 795,651 | -0.46(-4.75%) |
Dec 31, 2015 | 9.660 | 9.651 | 9.651 | 9.651 | 260,729 | -0.09(-0.94%) |
Dec 30, 2015 | 9.835 | 9.890 | 9.660 | 9.743 | 966,975 | -0.28(-2.84%) |
Dec 29, 2015 | 10.20 | 10.28 | 9.917 | 10.03 | 729,120 | -0.18(-1.80%) |
Dec 28, 2015 | 9.771 | 10.24 | 9.752 | 10.21 | 803,792 | +0.43(+4.41%) |
Dec 24, 2015 | 9.688 | 9.780 | 9.780 | 9.780 | 355,015 | +0.05(+0.47%) |
Dec 23, 2015 | 9.541 | 9.752 | 9.477 | 9.734 | 921,719 | +0.08(+0.86%) |
Dec 22, 2015 | 9.486 | 9.706 | 9.477 | 9.651 | 725,540 | +0.07(+0.77%) |
Dec 21, 2015 | 9.550 | 9.642 | 9.316 | 9.578 | 1,154,355 | -0.33(-3.33%) |
Dec 18, 2015 | 10.05 | 10.31 | 9.835 | 9.908 | 1,020,825 | -0.40(-3.91%) |
Dec 17, 2015 | 10.80 | 10.86 | 10.25 | 10.31 | 1,499,269 | -0.72(-6.57%) |
Dec 16, 2015 | 10.73 | 11.13 | 10.47 | 11.04 | 1,222,565 | +0.29(+2.73%) |
Dec 15, 2015 | 11.02 | 11.05 | 10.47 | 10.74 | 962,345 | -0.22(-2.01%) |
Dec 14, 2015 | 11.05 | 11.16 | 10.76 | 10.96 | 1,710,476 | -0.23(-2.05%) |
Dec 11, 2015 | 11.58 | 11.60 | 11.17 | 11.19 | 1,070,580 | -0.36(-3.10%) |
Dec 10, 2015 | 11.58 | 11.87 | 11.50 | 11.55 | 803,182 | -0.28(-2.33%) |
Dec 09, 2015 | 11.59 | 12.12 | 11.52 | 11.83 | 1,062,549 | +0.74(+6.71%) |
Dec 08, 2015 | 10.82 | 11.15 | 10.73 | 11.08 | 1,220,078 | -0.24(-2.11%) |
Dec 07, 2015 | 11.40 | 11.44 | 11.20 | 11.32 | 684,678 | -0.14(-1.20%) |
Dec 04, 2015 | 11.54 | 11.54 | 11.34 | 11.46 | 765,970 | -0.29(-2.50%) |
Dec 03, 2015 | 11.71 | 11.87 | 11.59 | 11.75 | 748,125 | +0.23(+1.99%) |
Dec 02, 2015 | 11.51 | 11.57 | 11.30 | 11.52 | 1,367,258 | +0.08(+0.72%) |
Dec 01, 2015 | 11.65 | 11.72 | 11.36 | 11.44 | 1,043,597 | -0.08(-0.72%) |
Nov 30, 2015 | 11.62 | 11.73 | 11.47 | 11.52 | 1,851,339 | -0.55(-4.56%) |
Nov 27, 2015 | 12.61 | 12.62 | 12.07 | 12.07 | 595,287 | -0.60(-4.71%) |
Nov 25, 2015 | 12.64 | 12.67 | 12.67 | 12.67 | 1,213,831 | -0.31(-2.40%) |
Nov 24, 2015 | 13.06 | 13.15 | 12.82 | 12.98 | 1,056,144 | -0.35(-2.62%) |
Nov 23, 2015 | 13.68 | 13.69 | 13.26 | 13.33 | 3,721,318 | -0.56(-4.03%) |
Nov 20, 2015 | 13.53 | 14.08 | 13.53 | 13.89 | 718,473 | +0.42(+3.13%) |
Nov 19, 2015 | 13.18 | 13.57 | 13.16 | 13.47 | 602,954 | +0.39(+3.02%) |
Nov 18, 2015 | 12.87 | 13.16 | 12.79 | 13.07 | 553,774 | +0.07(+0.56%) |
Nov 17, 2015 | 13.06 | 13.19 | 12.93 | 13.00 | 458,233 | -0.06(-0.42%) |
Nov 16, 2015 | 12.86 | 13.06 | 12.80 | 13.05 | 503,422 | +0.28(+2.23%) |
Nov 13, 2015 | 12.85 | 12.95 | 12.50 | 12.77 | 973,468 | -0.14(-1.07%) |
Nov 12, 2015 | 12.99 | 13.24 | 12.90 | 12.91 | 935,476 | -0.25(-1.88%) |
Nov 11, 2015 | 13.23 | 13.24 | 12.70 | 13.16 | 1,084,943 | +0.51(+4.06%) |
Nov 10, 2015 | 12.30 | 12.75 | 12.20 | 12.64 | 1,397,581 | +0.10(+0.80%) |
Nov 09, 2015 | 12.73 | 12.80 | 12.39 | 12.54 | 1,049,122 | -0.33(-2.57%) |
Nov 06, 2015 | 12.90 | 12.94 | 12.64 | 12.87 | 819,390 | -0.26(-1.96%) |
Nov 05, 2015 | 13.10 | 13.24 | 12.95 | 13.13 | 597,953 | +0.14(+1.06%) |
Nov 04, 2015 | 13.17 | 13.34 | 12.86 | 12.99 | 1,109,577 | -0.31(-2.34%) |
Nov 03, 2015 | 12.29 | 13.36 | 12.29 | 13.30 | 1,461,324 | +0.79(+6.31%) |