Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.368 | 9.515 | 9.316 | 9.496 | 10,010,907 | +0.13(+1.38%) |
Jan 28, 2016 | 9.319 | 9.500 | 9.239 | 9.368 | 9,279,634 | +0.09(+0.99%) |
Jan 27, 2016 | 8.901 | 9.454 | 8.877 | 9.276 | 10,504,569 | +0.15(+1.68%) |
Jan 26, 2016 | 8.920 | 9.171 | 8.920 | 9.122 | 12,057,682 | +0.22(+2.48%) |
Jan 25, 2016 | 9.085 | 9.128 | 8.886 | 8.901 | 9,448,303 | -0.21(-2.36%) |
Jan 22, 2016 | 9.141 | 9.197 | 9.064 | 9.116 | 6,174,785 | +0.07(+0.81%) |
Jan 21, 2016 | 9.128 | 9.233 | 9.030 | 9.043 | 10,473,356 | -0.06(-0.67%) |
Jan 20, 2016 | 8.895 | 9.184 | 8.785 | 9.104 | 14,152,519 | +0.04(+0.41%) |
Jan 19, 2016 | 9.263 | 9.288 | 9.043 | 9.067 | 10,784,209 | -0.05(-0.54%) |
Jan 15, 2016 | 9.055 | 9.116 | 9.116 | 9.116 | 13,477,154 | -0.17(-1.85%) |
Jan 14, 2016 | 9.227 | 9.337 | 9.089 | 9.288 | 7,564,499 | +0.09(+1.00%) |
Jan 13, 2016 | 9.539 | 9.558 | 9.113 | 9.196 | 8,952,282 | -0.31(-3.29%) |
Jan 12, 2016 | 9.460 | 9.509 | 9.337 | 9.509 | 8,616,755 | +0.12(+1.31%) |
Jan 11, 2016 | 9.417 | 9.441 | 9.270 | 9.386 | 9,972,422 | +0.02(+0.26%) |
Jan 08, 2016 | 9.576 | 9.595 | 9.362 | 9.362 | 9,049,564 | -0.14(-1.48%) |
Jan 07, 2016 | 9.564 | 9.687 | 9.503 | 9.503 | 10,222,776 | -0.22(-2.27%) |
Jan 06, 2016 | 9.693 | 9.791 | 9.668 | 9.723 | 9,551,662 | -0.11(-1.12%) |
Jan 05, 2016 | 9.773 | 9.914 | 9.809 | 9.834 | 8,437,471 | +0.06(+0.63%) |
Jan 04, 2016 | 9.846 | 9.883 | 9.711 | 9.773 | 8,686,984 | -0.24(-2.39%) |
Dec 31, 2015 | 10.07 | 10.01 | 10.01 | 10.01 | 4,893,981 | -0.09(-0.91%) |
Dec 30, 2015 | 10.23 | 10.23 | 10.10 | 10.10 | 5,238,456 | -0.16(-1.55%) |
Dec 29, 2015 | 10.19 | 10.28 | 10.15 | 10.26 | 5,015,635 | +0.10(+1.03%) |
Dec 28, 2015 | 10.13 | 10.16 | 9.990 | 10.16 | 4,462,446 | +0.00(+0.00%) |
Dec 24, 2015 | 10.17 | 10.16 | 10.16 | 10.16 | 1,506,191 | -0.03(-0.30%) |
Dec 23, 2015 | 10.06 | 10.23 | 10.02 | 10.19 | 7,165,046 | +0.18(+1.84%) |
Dec 22, 2015 | 10.05 | 10.09 | 9.947 | 10.01 | 8,919,479 | -0.05(-0.49%) |
Dec 21, 2015 | 9.969 | 10.07 | 9.969 | 10.05 | 6,840,520 | +0.14(+1.42%) |
Dec 18, 2015 | 10.23 | 10.24 | 9.908 | 9.914 | 19,305,122 | -0.32(-3.12%) |
Dec 17, 2015 | 10.42 | 10.43 | 10.15 | 10.23 | 8,036,785 | -0.17(-1.59%) |
Dec 16, 2015 | 10.43 | 10.46 | 10.23 | 10.40 | 7,109,722 | +0.01(+0.06%) |
Dec 15, 2015 | 10.16 | 10.42 | 10.14 | 10.39 | 10,202,627 | +0.35(+3.48%) |
Dec 14, 2015 | 9.969 | 10.06 | 9.852 | 10.04 | 7,795,018 | +0.11(+1.11%) |
Dec 11, 2015 | 10.05 | 10.09 | 9.895 | 9.932 | 5,816,840 | -0.24(-2.35%) |
Dec 10, 2015 | 10.07 | 10.29 | 10.01 | 10.17 | 7,807,992 | +0.10(+1.04%) |
Dec 09, 2015 | 9.975 | 10.16 | 9.957 | 10.07 | 10,849,330 | +0.07(+0.74%) |
Dec 08, 2015 | 10.15 | 10.15 | 9.957 | 9.993 | 7,684,626 | -0.24(-2.34%) |
Dec 07, 2015 | 10.32 | 10.32 | 10.12 | 10.23 | 6,660,493 | -0.11(-1.07%) |
Dec 04, 2015 | 10.16 | 10.35 | 10.13 | 10.34 | 7,676,761 | +0.18(+1.81%) |
Dec 03, 2015 | 10.23 | 10.29 | 10.11 | 10.16 | 6,887,628 | -0.02(-0.18%) |
Dec 02, 2015 | 10.23 | 10.32 | 10.16 | 10.18 | 6,213,654 | -0.05(-0.48%) |
Dec 01, 2015 | 10.09 | 10.24 | 10.02 | 10.23 | 10,435,974 | +0.17(+1.65%) |
Nov 30, 2015 | 10.04 | 10.10 | 9.960 | 10.06 | 12,340,977 | +0.15(+1.49%) |
Nov 27, 2015 | 9.895 | 9.926 | 9.797 | 9.914 | 2,630,931 | +0.00(+0.00%) |
Nov 25, 2015 | 9.865 | 9.914 | 9.914 | 9.914 | 6,213,692 | +0.10(+1.00%) |
Nov 24, 2015 | 9.717 | 9.852 | 9.717 | 9.815 | 6,720,639 | +0.05(+0.50%) |
Nov 23, 2015 | 9.779 | 9.865 | 9.723 | 9.766 | 4,122,617 | -0.02(-0.25%) |
Nov 20, 2015 | 9.815 | 9.822 | 9.681 | 9.791 | 6,755,112 | +0.00(+0.00%) |
Nov 19, 2015 | 9.754 | 9.803 | 9.687 | 9.791 | 9,299,063 | +0.09(+0.89%) |
Nov 18, 2015 | 9.558 | 9.711 | 9.447 | 9.705 | 11,346,525 | +0.19(+2.00%) |
Nov 17, 2015 | 9.644 | 9.656 | 9.484 | 9.515 | 8,143,358 | -0.11(-1.15%) |
Nov 16, 2015 | 9.558 | 9.650 | 9.472 | 9.625 | 8,527,892 | +0.04(+0.45%) |
Nov 13, 2015 | 9.717 | 9.815 | 9.570 | 9.582 | 7,473,777 | -0.14(-1.45%) |
Nov 12, 2015 | 9.791 | 9.852 | 9.720 | 9.723 | 6,283,179 | -0.12(-1.18%) |
Nov 11, 2015 | 9.803 | 9.908 | 9.766 | 9.840 | 7,462,368 | +0.09(+0.88%) |
Nov 10, 2015 | 9.693 | 9.834 | 9.674 | 9.754 | 12,711,950 | +0.05(+0.51%) |
Nov 09, 2015 | 9.901 | 9.926 | 9.628 | 9.705 | 13,026,892 | -0.21(-2.10%) |
Nov 06, 2015 | 9.932 | 9.993 | 9.882 | 9.914 | 15,232,207 | +0.07(+0.69%) |
Nov 05, 2015 | 9.815 | 9.852 | 9.723 | 9.846 | 10,912,664 | +0.05(+0.50%) |
Nov 04, 2015 | 9.871 | 9.895 | 9.736 | 9.797 | 13,448,919 | -0.04(-0.44%) |
Nov 03, 2015 | 9.894 | 9.991 | 9.792 | 9.840 | 14,891,728 | -0.05(-0.55%) |