Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.702 | 8.915 | 8.635 | 8.775 | 740,852 | +0.12(+1.36%) |
Jan 28, 2016 | 8.827 | 8.952 | 8.599 | 8.658 | 797,145 | -0.13(-1.51%) |
Jan 27, 2016 | 9.092 | 9.129 | 8.761 | 8.790 | 695,717 | -0.32(-3.56%) |
Jan 26, 2016 | 8.849 | 9.137 | 8.680 | 9.114 | 996,979 | +0.21(+2.40%) |
Jan 25, 2016 | 9.195 | 9.218 | 8.886 | 8.901 | 921,166 | -0.24(-2.58%) |
Jan 22, 2016 | 9.439 | 9.571 | 9.136 | 9.137 | 1,560,448 | -0.06(-0.64%) |
Jan 21, 2016 | 8.989 | 9.549 | 8.694 | 9.195 | 1,341,463 | +0.14(+1.55%) |
Jan 20, 2016 | 9.284 | 9.431 | 8.510 | 9.055 | 2,541,048 | -0.38(-3.98%) |
Jan 19, 2016 | 9.932 | 10.13 | 9.203 | 9.431 | 2,618,931 | -0.14(-1.46%) |
Jan 15, 2016 | 9.903 | 9.571 | 9.571 | 9.571 | 1,636,096 | -0.38(-3.85%) |
Jan 14, 2016 | 10.17 | 10.17 | 9.726 | 9.954 | 1,142,649 | -0.07(-0.66%) |
Jan 13, 2016 | 10.11 | 10.32 | 9.940 | 10.02 | 1,514,066 | -0.14(-1.38%) |
Jan 12, 2016 | 9.836 | 10.22 | 9.733 | 10.16 | 2,404,154 | +0.26(+2.60%) |
Jan 11, 2016 | 10.34 | 10.34 | 9.645 | 9.903 | 3,850,467 | -0.66(-6.21%) |
Jan 08, 2016 | 11.02 | 11.04 | 10.53 | 10.56 | 2,180,673 | -0.06(-0.55%) |
Jan 07, 2016 | 11.16 | 11.30 | 10.61 | 10.62 | 2,407,364 | -0.84(-7.33%) |
Jan 06, 2016 | 11.39 | 11.72 | 11.29 | 11.46 | 1,408,230 | -0.07(-0.58%) |
Jan 05, 2016 | 11.46 | 11.84 | 11.41 | 11.52 | 1,290,329 | +0.13(+1.16%) |
Jan 04, 2016 | 11.53 | 11.53 | 11.20 | 11.39 | 1,997,319 | -0.41(-3.50%) |
Dec 31, 2015 | 11.79 | 11.80 | 11.80 | 11.80 | 959,263 | -0.02(-0.19%) |
Dec 30, 2015 | 11.90 | 11.90 | 11.77 | 11.83 | 896,869 | -0.06(-0.50%) |
Dec 29, 2015 | 11.87 | 11.97 | 11.79 | 11.88 | 820,348 | +0.07(+0.56%) |
Dec 28, 2015 | 12.10 | 12.15 | 11.79 | 11.82 | 1,084,036 | -0.33(-2.73%) |
Dec 24, 2015 | 12.06 | 12.15 | 12.15 | 12.15 | 574,635 | +0.05(+0.43%) |
Dec 23, 2015 | 12.15 | 12.16 | 11.96 | 12.10 | 1,419,927 | -0.03(-0.24%) |
Dec 22, 2015 | 11.81 | 12.16 | 11.81 | 12.13 | 1,962,506 | +0.30(+2.55%) |
Dec 21, 2015 | 11.69 | 11.97 | 11.63 | 11.83 | 2,157,410 | +0.29(+2.56%) |
Dec 18, 2015 | 11.49 | 11.77 | 11.29 | 11.53 | 1,634,884 | +0.24(+2.15%) |
Dec 17, 2015 | 11.69 | 11.69 | 11.22 | 11.29 | 926,571 | -0.26(-2.23%) |
Dec 16, 2015 | 11.42 | 11.70 | 11.41 | 11.55 | 1,141,539 | +0.15(+1.29%) |
Dec 15, 2015 | 11.13 | 11.42 | 11.04 | 11.40 | 1,534,990 | +0.33(+3.00%) |
Dec 14, 2015 | 10.83 | 11.12 | 10.80 | 11.07 | 1,089,591 | +0.25(+2.32%) |
Dec 11, 2015 | 11.04 | 11.07 | 10.48 | 10.82 | 1,202,961 | -0.18(-1.61%) |
Dec 10, 2015 | 11.05 | 11.08 | 10.76 | 10.99 | 1,574,608 | -0.05(-0.47%) |
Dec 09, 2015 | 11.16 | 11.30 | 10.98 | 11.04 | 1,386,459 | -0.12(-1.06%) |
Dec 08, 2015 | 11.04 | 11.24 | 10.95 | 11.16 | 2,752,627 | +0.01(+0.07%) |
Dec 07, 2015 | 10.57 | 11.21 | 10.57 | 11.16 | 2,599,989 | +0.67(+6.39%) |
Dec 04, 2015 | 10.34 | 10.58 | 10.34 | 10.48 | 2,584,320 | +0.10(+0.99%) |
Dec 03, 2015 | 10.37 | 10.52 | 10.25 | 10.38 | 2,904,257 | +0.12(+1.15%) |
Dec 02, 2015 | 10.23 | 10.41 | 10.19 | 10.26 | 2,118,124 | -0.02(-0.21%) |
Dec 01, 2015 | 10.03 | 10.47 | 9.999 | 10.29 | 2,581,628 | +0.51(+5.20%) |
Nov 30, 2015 | 9.733 | 10.08 | 9.689 | 9.778 | 2,191,307 | +0.05(+0.53%) |
Nov 27, 2015 | 9.726 | 9.859 | 9.571 | 9.726 | 892,004 | -0.15(-1.49%) |
Nov 25, 2015 | 9.711 | 9.873 | 9.873 | 9.873 | 1,551,000 | -0.01(-0.15%) |
Nov 24, 2015 | 9.991 | 10.18 | 9.741 | 9.888 | 1,987,029 | -0.39(-3.80%) |
Nov 23, 2015 | 9.490 | 10.38 | 9.468 | 10.28 | 2,002,299 | +0.77(+8.14%) |
Nov 20, 2015 | 9.321 | 9.704 | 9.299 | 9.505 | 1,942,776 | +0.06(+0.62%) |
Nov 19, 2015 | 9.416 | 9.590 | 9.218 | 9.446 | 2,562,024 | +0.14(+1.50%) |
Nov 18, 2015 | 9.247 | 9.424 | 9.218 | 9.306 | 1,052,463 | +0.02(+0.24%) |
Nov 17, 2015 | 9.299 | 9.615 | 9.114 | 9.284 | 1,230,492 | -0.01(-0.16%) |
Nov 16, 2015 | 9.284 | 9.453 | 8.960 | 9.299 | 2,431,602 | -0.04(-0.39%) |
Nov 13, 2015 | 9.571 | 9.888 | 9.284 | 9.335 | 1,341,731 | -0.43(-4.38%) |
Nov 12, 2015 | 9.512 | 9.813 | 9.380 | 9.763 | 1,029,456 | +0.35(+3.68%) |
Nov 11, 2015 | 9.770 | 9.770 | 9.394 | 9.416 | 2,124,913 | -0.29(-3.03%) |
Nov 10, 2015 | 9.836 | 10.02 | 9.623 | 9.711 | 1,027,001 | -0.09(-0.90%) |
Nov 09, 2015 | 10.51 | 10.62 | 9.704 | 9.800 | 2,036,489 | -0.66(-6.27%) |
Nov 06, 2015 | 10.12 | 10.52 | 10.06 | 10.46 | 1,310,758 | +0.57(+5.74%) |
Nov 05, 2015 | 10.07 | 10.30 | 9.785 | 9.888 | 573,623 | -0.27(-2.68%) |
Nov 04, 2015 | 9.836 | 10.34 | 9.807 | 10.16 | 2,412,566 | +0.33(+3.37%) |
Nov 03, 2015 | 9.520 | 9.888 | 9.512 | 9.829 | 799,268 | +0.33(+3.49%) |