Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.664 | 8.838 | 8.603 | 8.760 | 4,655,427 | +0.09(+1.00%) |
Jan 28, 2016 | 8.838 | 8.943 | 8.638 | 8.673 | 8,447,337 | +0.17(+2.05%) |
Jan 27, 2016 | 8.264 | 8.743 | 8.142 | 8.499 | 9,039,416 | +0.23(+2.74%) |
Jan 26, 2016 | 8.211 | 8.377 | 8.090 | 8.272 | 8,213,978 | +0.11(+1.39%) |
Jan 25, 2016 | 8.891 | 8.891 | 8.103 | 8.159 | 8,232,742 | -0.76(-8.50%) |
Jan 22, 2016 | 9.065 | 9.143 | 8.804 | 8.917 | 4,378,068 | -0.04(-0.49%) |
Jan 21, 2016 | 9.605 | 9.605 | 8.943 | 8.960 | 6,184,862 | -0.67(-6.96%) |
Jan 20, 2016 | 9.352 | 9.709 | 9.065 | 9.631 | 6,833,654 | -0.04(-0.45%) |
Jan 19, 2016 | 10.01 | 10.03 | 9.605 | 9.674 | 3,302,033 | -0.25(-2.54%) |
Jan 15, 2016 | 9.700 | 9.927 | 9.927 | 9.927 | 4,441,550 | -0.11(-1.13%) |
Jan 14, 2016 | 9.997 | 10.09 | 9.605 | 10.04 | 6,077,404 | +0.14(+1.41%) |
Jan 13, 2016 | 9.901 | 10.35 | 9.835 | 9.901 | 5,438,878 | +0.00(+0.00%) |
Jan 12, 2016 | 10.39 | 10.40 | 9.792 | 9.901 | 4,457,505 | -0.40(-3.89%) |
Jan 11, 2016 | 10.41 | 10.58 | 10.13 | 10.30 | 5,211,054 | -0.07(-0.67%) |
Jan 08, 2016 | 11.03 | 11.07 | 10.34 | 10.37 | 5,199,595 | -0.61(-5.55%) |
Jan 07, 2016 | 11.13 | 11.31 | 10.95 | 10.98 | 2,714,844 | -0.30(-2.70%) |
Jan 06, 2016 | 11.28 | 11.35 | 11.21 | 11.29 | 1,977,353 | -0.12(-1.07%) |
Jan 05, 2016 | 11.51 | 11.62 | 11.35 | 11.41 | 2,139,849 | -0.07(-0.61%) |
Jan 04, 2016 | 11.49 | 11.51 | 11.30 | 11.48 | 2,436,615 | -0.18(-1.57%) |
Dec 31, 2015 | 11.75 | 11.66 | 11.66 | 11.66 | 3,230,103 | -0.10(-0.89%) |
Dec 30, 2015 | 11.93 | 11.94 | 11.74 | 11.76 | 1,759,335 | -0.22(-1.82%) |
Dec 29, 2015 | 11.91 | 12.01 | 11.87 | 11.98 | 1,438,039 | +0.12(+1.03%) |
Dec 28, 2015 | 11.97 | 12.01 | 11.83 | 11.86 | 1,264,351 | -0.15(-1.23%) |
Dec 24, 2015 | 11.95 | 12.01 | 12.01 | 12.01 | 782,060 | -0.01(-0.07%) |
Dec 23, 2015 | 12.03 | 12.16 | 11.96 | 12.02 | 2,731,312 | +0.07(+0.58%) |
Dec 22, 2015 | 11.73 | 11.99 | 11.68 | 11.95 | 2,107,301 | +0.22(+1.86%) |
Dec 21, 2015 | 11.58 | 11.76 | 11.58 | 11.73 | 1,974,182 | +0.17(+1.51%) |
Dec 18, 2015 | 11.40 | 11.75 | 11.36 | 11.56 | 6,420,869 | +0.16(+1.37%) |
Dec 17, 2015 | 11.23 | 11.55 | 11.23 | 11.40 | 5,991,805 | +0.19(+1.71%) |
Dec 16, 2015 | 11.63 | 11.67 | 11.16 | 11.21 | 3,710,551 | -0.36(-3.09%) |
Dec 15, 2015 | 11.69 | 11.74 | 11.43 | 11.56 | 4,748,186 | -0.05(-0.45%) |
Dec 14, 2015 | 11.94 | 11.96 | 11.51 | 11.62 | 2,935,472 | -0.30(-2.48%) |
Dec 11, 2015 | 11.89 | 12.04 | 11.85 | 11.91 | 2,557,403 | -0.22(-1.79%) |
Dec 10, 2015 | 12.01 | 12.27 | 11.99 | 12.13 | 2,524,839 | +0.13(+1.09%) |
Dec 09, 2015 | 12.10 | 12.29 | 11.96 | 12.00 | 2,126,141 | -0.12(-1.01%) |
Dec 08, 2015 | 12.10 | 12.23 | 11.98 | 12.12 | 1,932,843 | +0.00(+0.00%) |
Dec 07, 2015 | 12.28 | 12.43 | 12.11 | 12.12 | 2,117,805 | -0.18(-1.49%) |
Dec 04, 2015 | 12.23 | 12.35 | 12.21 | 12.30 | 3,165,838 | +0.04(+0.36%) |
Dec 03, 2015 | 12.39 | 12.44 | 12.16 | 12.26 | 2,930,175 | -0.07(-0.57%) |
Dec 02, 2015 | 12.46 | 12.50 | 12.30 | 12.33 | 2,442,235 | -0.13(-1.05%) |
Dec 01, 2015 | 12.45 | 12.47 | 12.37 | 12.46 | 3,038,494 | +0.05(+0.42%) |
Nov 30, 2015 | 12.51 | 12.52 | 12.30 | 12.41 | 2,288,904 | -0.07(-0.56%) |
Nov 27, 2015 | 12.44 | 12.52 | 12.37 | 12.48 | 874,245 | +0.03(+0.28%) |
Nov 25, 2015 | 12.44 | 12.44 | 12.44 | 12.44 | 964,885 | -0.03(-0.21%) |
Nov 24, 2015 | 12.36 | 12.48 | 12.30 | 12.47 | 1,808,993 | +0.08(+0.63%) |
Nov 23, 2015 | 12.35 | 12.51 | 12.35 | 12.39 | 1,346,711 | +0.01(+0.07%) |
Nov 20, 2015 | 12.49 | 12.56 | 12.35 | 12.38 | 1,989,074 | -0.05(-0.42%) |
Nov 19, 2015 | 12.49 | 12.52 | 12.37 | 12.43 | 974,954 | -0.08(-0.68%) |
Nov 18, 2015 | 12.42 | 12.61 | 12.32 | 12.52 | 3,182,122 | +0.12(+0.98%) |
Nov 17, 2015 | 12.24 | 12.69 | 12.21 | 12.40 | 3,270,790 | +0.15(+1.21%) |
Nov 16, 2015 | 12.19 | 12.30 | 11.98 | 12.25 | 2,675,596 | +0.05(+0.43%) |
Nov 13, 2015 | 12.11 | 12.35 | 12.09 | 12.20 | 1,528,734 | +0.03(+0.22%) |
Nov 12, 2015 | 12.35 | 12.42 | 12.15 | 12.17 | 1,862,015 | -0.27(-2.17%) |
Nov 11, 2015 | 12.65 | 12.66 | 12.37 | 12.44 | 1,266,351 | -0.19(-1.52%) |
Nov 10, 2015 | 12.61 | 12.69 | 12.42 | 12.63 | 2,264,839 | -0.03(-0.21%) |
Nov 09, 2015 | 12.71 | 12.86 | 12.55 | 12.66 | 3,262,095 | -0.05(-0.41%) |
Nov 06, 2015 | 12.33 | 12.73 | 12.32 | 12.71 | 3,127,639 | +0.32(+2.60%) |
Nov 05, 2015 | 12.11 | 12.45 | 12.11 | 12.39 | 2,895,042 | +0.29(+2.37%) |
Nov 04, 2015 | 12.17 | 12.20 | 11.94 | 12.10 | 3,213,093 | -0.04(-0.36%) |
Nov 03, 2015 | 12.31 | 12.31 | 12.08 | 12.15 | 2,874,931 | -0.17(-1.34%) |