Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.965 | 10.25 | 9.799 | 10.22 | 4,280,908 | +0.46(+4.69%) |
Jan 28, 2016 | 9.876 | 9.985 | 9.592 | 9.767 | 4,824,395 | +0.26(+2.74%) |
Jan 27, 2016 | 9.613 | 9.802 | 9.273 | 9.507 | 4,809,699 | -0.12(-1.29%) |
Jan 26, 2016 | 9.510 | 9.734 | 9.285 | 9.631 | 5,306,172 | +0.31(+3.30%) |
Jan 25, 2016 | 9.767 | 9.968 | 9.313 | 9.323 | 7,203,231 | -0.56(-5.68%) |
Jan 22, 2016 | 9.607 | 9.909 | 9.436 | 9.885 | 9,443,297 | +0.65(+7.01%) |
Jan 21, 2016 | 8.490 | 9.264 | 8.438 | 9.238 | 13,247,180 | +0.83(+9.92%) |
Jan 20, 2016 | 8.673 | 8.753 | 8.104 | 8.404 | 11,165,581 | -0.54(-6.08%) |
Jan 19, 2016 | 8.975 | 9.059 | 8.724 | 8.948 | 8,208,055 | -0.01(-0.10%) |
Jan 15, 2016 | 8.729 | 8.957 | 8.957 | 8.957 | 5,749,338 | -0.25(-2.76%) |
Jan 14, 2016 | 8.901 | 9.244 | 8.857 | 9.211 | 8,957,798 | +0.40(+4.56%) |
Jan 13, 2016 | 9.368 | 9.427 | 8.670 | 8.809 | 4,415,742 | -0.42(-4.58%) |
Jan 12, 2016 | 9.318 | 9.439 | 8.988 | 9.232 | 6,590,478 | +0.03(+0.32%) |
Jan 11, 2016 | 9.430 | 9.445 | 9.093 | 9.202 | 4,187,484 | -0.17(-1.80%) |
Jan 08, 2016 | 9.176 | 9.507 | 9.167 | 9.371 | 4,972,359 | +0.21(+2.29%) |
Jan 07, 2016 | 9.179 | 9.400 | 9.090 | 9.161 | 5,003,417 | -0.20(-2.12%) |
Jan 06, 2016 | 9.480 | 9.548 | 9.285 | 9.359 | 7,862,628 | -0.36(-3.71%) |
Jan 05, 2016 | 9.675 | 9.731 | 9.551 | 9.719 | 6,624,730 | -0.00(-0.03%) |
Jan 04, 2016 | 9.640 | 9.746 | 9.495 | 9.722 | 6,645,284 | -0.09(-0.87%) |
Dec 31, 2015 | 9.637 | 9.808 | 9.808 | 9.808 | 5,045,137 | +0.11(+1.13%) |
Dec 30, 2015 | 9.719 | 9.832 | 9.583 | 9.699 | 3,408,609 | -0.16(-1.62%) |
Dec 29, 2015 | 9.941 | 10.02 | 9.773 | 9.858 | 4,691,467 | +0.11(+1.12%) |
Dec 28, 2015 | 9.743 | 9.787 | 9.669 | 9.749 | 3,089,289 | -0.16(-1.58%) |
Dec 24, 2015 | 9.959 | 9.906 | 9.906 | 9.906 | 2,574,851 | +0.01(+0.09%) |
Dec 23, 2015 | 9.628 | 9.903 | 9.563 | 9.897 | 6,775,299 | +0.45(+4.72%) |
Dec 22, 2015 | 9.223 | 9.495 | 9.208 | 9.450 | 8,676,297 | +0.24(+2.57%) |
Dec 21, 2015 | 9.326 | 9.332 | 9.105 | 9.214 | 9,268,360 | -0.05(-0.54%) |
Dec 18, 2015 | 9.315 | 9.430 | 9.255 | 9.264 | 15,229,544 | -0.03(-0.35%) |
Dec 17, 2015 | 9.453 | 9.474 | 9.267 | 9.297 | 16,244,301 | -0.14(-1.47%) |
Dec 16, 2015 | 9.137 | 9.483 | 9.108 | 9.436 | 9,192,718 | +0.30(+3.23%) |
Dec 15, 2015 | 9.004 | 9.229 | 9.004 | 9.140 | 7,366,428 | +0.30(+3.38%) |
Dec 14, 2015 | 8.871 | 8.938 | 8.626 | 8.842 | 8,084,372 | -0.09(-0.99%) |
Dec 11, 2015 | 9.285 | 9.323 | 8.895 | 8.930 | 9,953,384 | -0.50(-5.30%) |
Dec 10, 2015 | 9.365 | 9.581 | 9.285 | 9.430 | 5,580,905 | +0.03(+0.28%) |
Dec 09, 2015 | 9.264 | 9.607 | 9.223 | 9.403 | 11,625,839 | +0.30(+3.24%) |
Dec 08, 2015 | 8.981 | 9.252 | 8.913 | 9.108 | 12,677,237 | -0.06(-0.64%) |
Dec 07, 2015 | 9.752 | 9.761 | 9.057 | 9.167 | 9,831,071 | -0.79(-7.98%) |
Dec 04, 2015 | 10.07 | 10.09 | 9.873 | 9.962 | 7,028,263 | -0.19(-1.89%) |
Dec 03, 2015 | 10.52 | 10.59 | 10.12 | 10.15 | 4,491,269 | -0.30(-2.91%) |
Dec 02, 2015 | 10.58 | 10.74 | 10.38 | 10.46 | 5,638,696 | -0.21(-1.94%) |
Dec 01, 2015 | 10.48 | 10.68 | 10.45 | 10.66 | 5,201,791 | +0.19(+1.81%) |
Nov 30, 2015 | 10.42 | 10.53 | 10.32 | 10.48 | 5,053,486 | +0.03(+0.25%) |
Nov 27, 2015 | 10.40 | 10.55 | 10.29 | 10.45 | 3,898,308 | -0.24(-2.27%) |
Nov 25, 2015 | 10.81 | 10.69 | 10.69 | 10.69 | 3,878,688 | -0.12(-1.09%) |
Nov 24, 2015 | 10.73 | 10.91 | 10.73 | 10.81 | 4,936,411 | +0.11(+1.02%) |
Nov 23, 2015 | 10.64 | 10.95 | 10.64 | 10.70 | 6,691,204 | -0.05(-0.44%) |
Nov 20, 2015 | 11.06 | 11.07 | 10.71 | 10.75 | 4,838,577 | -0.27(-2.49%) |
Nov 19, 2015 | 11.14 | 11.18 | 11.00 | 11.02 | 4,416,984 | -0.12(-1.09%) |
Nov 18, 2015 | 11.05 | 11.23 | 10.96 | 11.14 | 4,605,443 | +0.13(+1.15%) |
Nov 17, 2015 | 10.95 | 11.11 | 10.83 | 11.02 | 4,729,421 | +0.06(+0.54%) |
Nov 16, 2015 | 10.68 | 10.96 | 10.67 | 10.96 | 5,815,204 | +0.25(+2.37%) |
Nov 13, 2015 | 10.79 | 10.88 | 10.63 | 10.70 | 7,025,634 | -0.13(-1.20%) |
Nov 12, 2015 | 10.90 | 10.96 | 10.80 | 10.83 | 7,677,546 | -0.08(-0.72%) |
Nov 11, 2015 | 10.91 | 10.95 | 10.71 | 10.91 | 5,284,180 | -0.01(-0.05%) |
Nov 10, 2015 | 10.89 | 11.04 | 10.79 | 10.92 | 4,018,227 | -0.06(-0.58%) |
Nov 09, 2015 | 11.25 | 11.35 | 10.93 | 10.98 | 4,560,904 | -0.27(-2.36%) |
Nov 06, 2015 | 11.46 | 11.46 | 10.99 | 11.25 | 6,305,559 | -0.36(-3.14%) |
Nov 05, 2015 | 11.90 | 11.97 | 11.59 | 11.61 | 5,521,549 | -0.42(-3.46%) |
Nov 04, 2015 | 12.42 | 12.44 | 11.92 | 12.03 | 5,859,017 | -0.38(-3.03%) |
Nov 03, 2015 | 12.32 | 12.44 | 12.16 | 12.40 | 6,237,976 | +0.11(+0.87%) |