Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.300 | 9.890 | 9.280 | 9.750 | 21,598,816 | +0.52(+5.63%) |
Jan 28, 2016 | 9.310 | 9.740 | 9.160 | 9.230 | 14,398,827 | +0.00(+0.00%) |
Jan 27, 2016 | 9.230 | 9.440 | 9.165 | 9.230 | 9,078,040 | -0.05(-0.54%) |
Jan 26, 2016 | 9.130 | 9.310 | 9.070 | 9.280 | 11,234,350 | +0.18(+1.98%) |
Jan 25, 2016 | 9.040 | 9.190 | 8.940 | 9.100 | 9,534,612 | +0.03(+0.33%) |
Jan 22, 2016 | 9.210 | 9.260 | 9.010 | 9.070 | 6,479,147 | +0.03(+0.33%) |
Jan 21, 2016 | 8.750 | 9.120 | 8.665 | 9.040 | 9,788,842 | +0.28(+3.20%) |
Jan 20, 2016 | 8.750 | 8.840 | 8.480 | 8.760 | 9,355,003 | -0.15(-1.68%) |
Jan 19, 2016 | 9.230 | 9.250 | 8.815 | 8.910 | 7,070,057 | -0.19(-2.09%) |
Jan 15, 2016 | 8.930 | 9.100 | 9.100 | 9.100 | 9,525,300 | -0.08(-0.87%) |
Jan 14, 2016 | 9.270 | 9.390 | 9.060 | 9.180 | 9,522,883 | -0.04(-0.43%) |
Jan 13, 2016 | 9.590 | 9.610 | 9.200 | 9.220 | 5,730,900 | -0.31(-3.25%) |
Jan 12, 2016 | 9.530 | 9.570 | 9.300 | 9.530 | 6,416,466 | +0.13(+1.38%) |
Jan 11, 2016 | 9.640 | 9.660 | 9.240 | 9.400 | 9,157,092 | -0.19(-1.98%) |
Jan 08, 2016 | 9.940 | 9.990 | 9.540 | 9.590 | 11,866,649 | -0.28(-2.84%) |
Jan 07, 2016 | 9.950 | 10.00 | 9.800 | 9.870 | 10,666,407 | -0.28(-2.76%) |
Jan 06, 2016 | 10.13 | 10.19 | 10.03 | 10.15 | 6,917,866 | -0.13(-1.26%) |
Jan 05, 2016 | 10.30 | 10.41 | 10.23 | 10.28 | 6,482,275 | -0.02(-0.19%) |
Jan 04, 2016 | 10.41 | 10.43 | 10.13 | 10.30 | 9,122,552 | -0.33(-3.10%) |
Dec 31, 2015 | 10.67 | 10.63 | 10.63 | 10.63 | 6,304,400 | -0.09(-0.84%) |
Dec 30, 2015 | 10.68 | 10.75 | 10.65 | 10.72 | 4,343,641 | +0.02(+0.19%) |
Dec 29, 2015 | 10.66 | 10.77 | 10.63 | 10.70 | 4,694,034 | +0.05(+0.47%) |
Dec 28, 2015 | 10.82 | 10.83 | 10.56 | 10.65 | 5,822,205 | -0.23(-2.11%) |
Dec 24, 2015 | 10.82 | 10.88 | 10.88 | 10.88 | 3,498,000 | +0.06(+0.55%) |
Dec 23, 2015 | 10.74 | 10.86 | 10.70 | 10.82 | 7,691,781 | +0.12(+1.12%) |
Dec 22, 2015 | 10.35 | 10.72 | 10.31 | 10.70 | 9,080,588 | +0.40(+3.88%) |
Dec 21, 2015 | 10.25 | 10.44 | 10.19 | 10.30 | 8,782,792 | +0.15(+1.48%) |
Dec 18, 2015 | 10.11 | 10.21 | 9.995 | 10.15 | 18,634,420 | -0.04(-0.39%) |
Dec 17, 2015 | 10.28 | 10.41 | 10.06 | 10.19 | 11,590,432 | -0.08(-0.78%) |
Dec 16, 2015 | 10.07 | 10.30 | 10.04 | 10.27 | 7,928,137 | +0.25(+2.50%) |
Dec 15, 2015 | 10.02 | 10.10 | 9.880 | 10.02 | 9,002,759 | +0.16(+1.62%) |
Dec 14, 2015 | 10.06 | 10.10 | 9.700 | 9.860 | 10,090,051 | -0.18(-1.79%) |
Dec 11, 2015 | 9.980 | 10.13 | 9.975 | 10.04 | 12,021,904 | -0.13(-1.28%) |
Dec 10, 2015 | 10.06 | 10.23 | 9.995 | 10.17 | 9,749,489 | +0.15(+1.50%) |
Dec 09, 2015 | 10.05 | 10.28 | 9.950 | 10.02 | 11,850,608 | -0.10(-0.99%) |
Dec 08, 2015 | 10.07 | 10.14 | 9.980 | 10.12 | 8,210,807 | -0.05(-0.49%) |
Dec 07, 2015 | 10.44 | 10.47 | 10.14 | 10.17 | 8,443,586 | -0.31(-2.96%) |
Dec 04, 2015 | 10.36 | 10.62 | 10.36 | 10.48 | 13,788,176 | +0.12(+1.16%) |
Dec 03, 2015 | 10.44 | 10.48 | 10.25 | 10.36 | 20,348,256 | -0.01(-0.10%) |
Dec 02, 2015 | 10.70 | 10.71 | 10.38 | 10.37 | 7,939,882 | -0.32(-2.99%) |
Dec 01, 2015 | 10.58 | 10.72 | 10.53 | 10.69 | 7,020,025 | +0.14(+1.33%) |
Nov 30, 2015 | 10.66 | 10.68 | 10.50 | 10.55 | 8,681,274 | -0.08(-0.75%) |
Nov 27, 2015 | 10.59 | 10.68 | 10.58 | 10.63 | 2,496,210 | +0.04(+0.38%) |
Nov 25, 2015 | 10.61 | 10.59 | 10.59 | 10.59 | 7,662,100 | -0.02(-0.19%) |
Nov 24, 2015 | 11.02 | 11.02 | 10.42 | 10.61 | 26,270,880 | -0.14(-1.30%) |
Nov 23, 2015 | 10.49 | 10.79 | 10.45 | 10.75 | 15,243,363 | +0.29(+2.77%) |
Nov 20, 2015 | 10.52 | 10.60 | 10.42 | 10.46 | 10,217,658 | +0.03(+0.29%) |
Nov 19, 2015 | 10.53 | 10.59 | 10.37 | 10.43 | 6,618,032 | -0.11(-1.04%) |
Nov 18, 2015 | 10.30 | 10.57 | 10.26 | 10.54 | 13,977,180 | +0.26(+2.53%) |
Nov 17, 2015 | 10.22 | 10.32 | 10.16 | 10.28 | 11,858,869 | +0.08(+0.78%) |
Nov 16, 2015 | 10.05 | 10.23 | 9.985 | 10.20 | 14,943,302 | +0.12(+1.19%) |
Nov 13, 2015 | 10.05 | 10.20 | 10.04 | 10.08 | 14,288,020 | -0.05(-0.49%) |
Nov 12, 2015 | 10.18 | 10.30 | 10.08 | 10.13 | 15,813,347 | -0.12(-1.17%) |
Nov 11, 2015 | 9.700 | 10.30 | 9.700 | 10.25 | 27,320,348 | +0.63(+6.55%) |
Nov 10, 2015 | 9.650 | 9.710 | 9.550 | 9.620 | 6,897,531 | -0.06(-0.62%) |
Nov 09, 2015 | 9.740 | 9.760 | 9.610 | 9.680 | 9,402,410 | -0.07(-0.72%) |
Nov 06, 2015 | 9.580 | 9.750 | 9.510 | 9.750 | 13,180,415 | +0.12(+1.25%) |
Nov 05, 2015 | 9.640 | 9.730 | 9.540 | 9.630 | 6,363,622 | -0.01(-0.10%) |
Nov 04, 2015 | 9.750 | 9.770 | 9.600 | 9.640 | 6,565,208 | -0.10(-1.03%) |
Nov 03, 2015 | 9.690 | 9.850 | 9.650 | 9.740 | 10,012,465 | +0.05(+0.52%) |