Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.419 | 9.033 | 8.381 | 8.995 | 1,567,612 | +0.64(+7.68%) |
Jan 28, 2016 | 8.853 | 8.900 | 8.277 | 8.353 | 1,012,400 | -0.37(-4.22%) |
Jan 27, 2016 | 8.768 | 9.023 | 8.664 | 8.721 | 3,038,701 | -0.06(-0.65%) |
Jan 26, 2016 | 8.617 | 8.863 | 8.495 | 8.778 | 1,257,838 | +0.18(+2.09%) |
Jan 25, 2016 | 8.853 | 9.023 | 8.589 | 8.598 | 694,214 | -0.41(-4.51%) |
Jan 22, 2016 | 9.165 | 9.250 | 8.910 | 9.004 | 736,533 | +0.03(+0.32%) |
Jan 21, 2016 | 9.089 | 9.438 | 8.943 | 8.976 | 1,122,258 | -0.11(-1.25%) |
Jan 20, 2016 | 8.882 | 9.146 | 8.372 | 9.089 | 1,533,851 | +0.05(+0.52%) |
Jan 19, 2016 | 9.693 | 9.726 | 8.938 | 9.042 | 1,487,758 | -0.58(-5.99%) |
Jan 15, 2016 | 9.325 | 9.618 | 9.618 | 9.618 | 1,642,340 | +0.04(+0.39%) |
Jan 14, 2016 | 9.731 | 9.731 | 9.316 | 9.580 | 1,874,437 | -0.12(-1.26%) |
Jan 13, 2016 | 10.43 | 10.68 | 9.674 | 9.703 | 1,167,285 | -0.73(-6.97%) |
Jan 12, 2016 | 10.67 | 10.84 | 10.13 | 10.43 | 1,972,645 | -0.17(-1.60%) |
Jan 11, 2016 | 9.929 | 11.18 | 9.929 | 10.60 | 2,745,828 | +0.70(+7.05%) |
Jan 08, 2016 | 10.17 | 10.24 | 9.788 | 9.901 | 1,678,248 | -0.25(-2.42%) |
Jan 07, 2016 | 10.70 | 10.77 | 10.14 | 10.15 | 869,320 | -0.77(-7.09%) |
Jan 06, 2016 | 11.18 | 11.21 | 10.79 | 10.92 | 827,596 | -0.41(-3.58%) |
Jan 05, 2016 | 11.24 | 11.42 | 11.23 | 11.33 | 755,078 | +0.08(+0.76%) |
Jan 04, 2016 | 11.06 | 11.30 | 10.82 | 11.24 | 1,166,667 | +0.00(+0.00%) |
Dec 31, 2015 | 11.55 | 11.24 | 11.24 | 11.24 | 942,960 | -0.41(-3.48%) |
Dec 30, 2015 | 11.73 | 11.82 | 11.51 | 11.65 | 632,687 | -0.08(-0.64%) |
Dec 29, 2015 | 11.62 | 11.77 | 11.55 | 11.72 | 476,478 | +0.13(+1.14%) |
Dec 28, 2015 | 11.74 | 11.74 | 11.42 | 11.59 | 762,973 | -0.18(-1.52%) |
Dec 24, 2015 | 11.79 | 11.77 | 11.77 | 11.77 | 165,918 | -0.03(-0.24%) |
Dec 23, 2015 | 11.59 | 11.80 | 11.43 | 11.80 | 665,384 | +0.24(+2.04%) |
Dec 22, 2015 | 11.34 | 11.69 | 11.22 | 11.56 | 758,523 | +0.24(+2.08%) |
Dec 21, 2015 | 11.37 | 11.61 | 11.27 | 11.33 | 997,394 | -0.01(-0.08%) |
Dec 18, 2015 | 11.58 | 11.67 | 11.32 | 11.34 | 2,738,327 | -0.34(-2.91%) |
Dec 17, 2015 | 11.50 | 11.77 | 11.43 | 11.68 | 903,860 | +0.21(+1.81%) |
Dec 16, 2015 | 11.44 | 11.65 | 11.33 | 11.47 | 664,034 | +0.08(+0.75%) |
Dec 15, 2015 | 11.15 | 11.42 | 11.15 | 11.38 | 923,156 | +0.33(+2.99%) |
Dec 14, 2015 | 11.68 | 11.69 | 11.01 | 11.05 | 1,720,066 | -0.60(-5.18%) |
Dec 11, 2015 | 11.68 | 11.72 | 11.45 | 11.66 | 1,376,387 | -0.21(-1.75%) |
Dec 10, 2015 | 11.36 | 11.95 | 11.36 | 11.86 | 1,304,762 | +0.47(+4.14%) |
Dec 09, 2015 | 11.11 | 11.67 | 11.11 | 11.39 | 1,314,625 | +0.25(+2.20%) |
Dec 08, 2015 | 11.17 | 11.26 | 10.97 | 11.15 | 864,049 | -0.14(-1.25%) |
Dec 07, 2015 | 11.56 | 11.56 | 11.20 | 11.29 | 933,150 | -0.28(-2.45%) |
Dec 04, 2015 | 11.20 | 11.57 | 11.16 | 11.57 | 1,258,100 | +0.34(+3.03%) |
Dec 03, 2015 | 11.16 | 11.63 | 11.06 | 11.23 | 1,369,586 | +0.16(+1.45%) |
Dec 02, 2015 | 11.29 | 11.36 | 10.92 | 11.07 | 1,541,474 | -0.26(-2.33%) |
Dec 01, 2015 | 11.47 | 11.50 | 11.28 | 11.34 | 588,664 | -0.06(-0.50%) |
Nov 30, 2015 | 11.45 | 11.59 | 11.28 | 11.39 | 625,584 | -0.01(-0.08%) |
Nov 27, 2015 | 11.33 | 11.51 | 11.28 | 11.40 | 125,416 | +0.10(+0.92%) |
Nov 25, 2015 | 11.21 | 11.30 | 11.30 | 11.30 | 355,252 | +0.08(+0.67%) |
Nov 24, 2015 | 11.13 | 11.28 | 11.01 | 11.22 | 688,139 | -0.01(-0.08%) |
Nov 23, 2015 | 11.08 | 11.37 | 10.99 | 11.23 | 527,941 | +0.08(+0.76%) |
Nov 20, 2015 | 10.95 | 11.21 | 10.90 | 11.15 | 496,790 | +0.26(+2.43%) |
Nov 19, 2015 | 11.10 | 11.10 | 10.73 | 10.88 | 847,643 | -0.30(-2.70%) |
Nov 18, 2015 | 11.03 | 11.19 | 10.93 | 11.18 | 526,183 | +0.15(+1.37%) |
Nov 17, 2015 | 10.81 | 11.19 | 10.68 | 11.03 | 563,683 | +0.27(+2.54%) |
Nov 16, 2015 | 10.76 | 10.96 | 10.63 | 10.76 | 910,569 | -0.06(-0.52%) |
Nov 13, 2015 | 10.48 | 10.99 | 10.45 | 10.82 | 697,468 | +0.25(+2.32%) |
Nov 12, 2015 | 10.98 | 11.04 | 10.57 | 10.57 | 670,652 | -0.54(-4.84%) |
Nov 11, 2015 | 11.43 | 11.43 | 11.09 | 11.11 | 518,726 | -0.33(-2.89%) |
Nov 10, 2015 | 11.45 | 11.54 | 11.37 | 11.44 | 866,812 | -0.08(-0.66%) |
Nov 09, 2015 | 11.82 | 11.82 | 11.34 | 11.51 | 711,340 | -0.35(-2.94%) |
Nov 06, 2015 | 11.40 | 11.94 | 11.36 | 11.86 | 968,428 | +0.39(+3.37%) |
Nov 05, 2015 | 11.32 | 11.56 | 11.18 | 11.48 | 1,475,216 | +0.00(+0.00%) |
Nov 04, 2015 | 11.25 | 11.48 | 11.07 | 11.48 | 1,103,514 | +0.27(+2.44%) |
Nov 03, 2015 | 10.98 | 11.30 | 10.76 | 11.20 | 1,242,955 | +0.13(+1.19%) |