Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.093 | 8.308 | 8.039 | 8.285 | 4,693,775 | +0.32(+3.95%) |
Jan 28, 2016 | 8.008 | 8.024 | 7.874 | 7.970 | 4,325,162 | +0.00(+0.00%) |
Jan 27, 2016 | 7.970 | 8.193 | 7.924 | 7.970 | 6,172,958 | -0.23(-2.81%) |
Jan 26, 2016 | 8.008 | 8.208 | 8.001 | 8.201 | 3,428,365 | +0.22(+2.69%) |
Jan 25, 2016 | 8.116 | 8.124 | 7.978 | 7.985 | 4,474,304 | -0.46(-5.46%) |
Jan 22, 2016 | 8.454 | 8.554 | 8.393 | 8.447 | 4,252,153 | +0.28(+3.48%) |
Jan 21, 2016 | 8.047 | 8.247 | 7.939 | 8.162 | 5,312,244 | +0.11(+1.34%) |
Jan 20, 2016 | 8.024 | 8.131 | 7.847 | 8.055 | 9,298,482 | -0.21(-2.51%) |
Jan 19, 2016 | 8.454 | 8.454 | 8.208 | 8.262 | 5,824,934 | -0.16(-1.92%) |
Jan 15, 2016 | 8.477 | 8.423 | 8.423 | 8.423 | 7,692,416 | -0.47(-5.27%) |
Jan 14, 2016 | 8.723 | 8.949 | 8.612 | 8.892 | 6,034,542 | +0.09(+1.05%) |
Jan 13, 2016 | 9.084 | 9.107 | 8.785 | 8.800 | 4,205,786 | -0.30(-3.29%) |
Jan 12, 2016 | 9.107 | 9.131 | 8.969 | 9.100 | 3,153,833 | +0.02(+0.25%) |
Jan 11, 2016 | 9.123 | 9.138 | 8.969 | 9.077 | 4,184,132 | +0.10(+1.11%) |
Jan 08, 2016 | 9.238 | 9.261 | 8.961 | 8.977 | 4,234,739 | -0.19(-2.10%) |
Jan 07, 2016 | 9.261 | 9.361 | 9.157 | 9.169 | 5,269,657 | -0.38(-3.95%) |
Jan 06, 2016 | 9.522 | 9.607 | 9.499 | 9.546 | 3,946,911 | -0.27(-2.74%) |
Jan 05, 2016 | 9.830 | 9.864 | 9.711 | 9.815 | 2,609,619 | -0.06(-0.62%) |
Jan 04, 2016 | 9.707 | 9.884 | 9.669 | 9.876 | 5,375,566 | -0.08(-0.85%) |
Dec 31, 2015 | 10.04 | 9.961 | 9.961 | 9.961 | 2,557,893 | -0.09(-0.92%) |
Dec 30, 2015 | 10.05 | 10.13 | 10.04 | 10.05 | 2,567,138 | -0.13(-1.28%) |
Dec 29, 2015 | 10.11 | 10.20 | 10.10 | 10.18 | 3,922,709 | +0.03(+0.30%) |
Dec 28, 2015 | 10.19 | 10.21 | 10.14 | 10.15 | 2,712,916 | -0.11(-1.05%) |
Dec 24, 2015 | 10.23 | 10.26 | 10.26 | 10.26 | 1,112,597 | +0.02(+0.23%) |
Dec 23, 2015 | 10.12 | 10.25 | 10.11 | 10.24 | 3,334,374 | +0.16(+1.60%) |
Dec 22, 2015 | 10.04 | 10.09 | 9.945 | 10.08 | 2,723,170 | +0.11(+1.08%) |
Dec 21, 2015 | 10.05 | 10.06 | 9.899 | 9.968 | 2,839,961 | +0.08(+0.78%) |
Dec 18, 2015 | 10.10 | 10.10 | 9.884 | 9.891 | 4,512,343 | -0.08(-0.77%) |
Dec 17, 2015 | 10.09 | 10.10 | 9.968 | 9.968 | 4,265,011 | -0.15(-1.44%) |
Dec 16, 2015 | 10.01 | 10.14 | 9.903 | 10.11 | 2,512,374 | +0.19(+1.94%) |
Dec 15, 2015 | 10.04 | 10.07 | 9.899 | 9.922 | 3,439,595 | +0.08(+0.86%) |
Dec 14, 2015 | 9.922 | 9.976 | 9.722 | 9.838 | 4,162,228 | -0.02(-0.16%) |
Dec 11, 2015 | 9.953 | 9.976 | 9.815 | 9.853 | 4,488,928 | -0.28(-2.80%) |
Dec 10, 2015 | 10.17 | 10.23 | 10.11 | 10.14 | 3,660,473 | -0.11(-1.05%) |
Dec 09, 2015 | 10.28 | 10.47 | 10.16 | 10.24 | 3,295,764 | +0.02(+0.23%) |
Dec 08, 2015 | 10.28 | 10.30 | 10.18 | 10.22 | 3,675,683 | -0.30(-2.85%) |
Dec 07, 2015 | 10.58 | 10.60 | 10.46 | 10.52 | 2,768,010 | -0.19(-1.79%) |
Dec 04, 2015 | 10.58 | 10.74 | 10.56 | 10.71 | 3,723,205 | +0.15(+1.46%) |
Dec 03, 2015 | 10.86 | 10.86 | 10.52 | 10.56 | 3,730,657 | -0.11(-1.01%) |
Dec 02, 2015 | 10.80 | 10.84 | 10.63 | 10.67 | 2,492,934 | -0.16(-1.49%) |
Dec 01, 2015 | 10.81 | 10.84 | 10.74 | 10.83 | 4,796,277 | +0.49(+4.76%) |
Nov 30, 2015 | 10.35 | 10.37 | 10.30 | 10.34 | 2,082,646 | +0.00(+0.00%) |
Nov 27, 2015 | 10.42 | 10.43 | 10.34 | 10.34 | 1,193,562 | +0.06(+0.60%) |
Nov 25, 2015 | 10.31 | 10.28 | 10.28 | 10.28 | 2,143,092 | +0.05(+0.45%) |
Nov 24, 2015 | 10.15 | 10.25 | 10.14 | 10.23 | 2,342,093 | +0.03(+0.30%) |
Nov 23, 2015 | 10.24 | 10.31 | 10.17 | 10.20 | 3,644,637 | -0.12(-1.19%) |
Nov 20, 2015 | 10.51 | 10.54 | 10.31 | 10.32 | 4,795,622 | -0.47(-4.34%) |
Nov 19, 2015 | 10.81 | 10.85 | 10.78 | 10.79 | 2,438,588 | +0.09(+0.86%) |
Nov 18, 2015 | 10.60 | 10.71 | 10.58 | 10.70 | 1,868,175 | +0.17(+1.61%) |
Nov 17, 2015 | 10.61 | 10.65 | 10.50 | 10.53 | 2,220,706 | -0.09(-0.87%) |
Nov 16, 2015 | 10.42 | 10.62 | 10.41 | 10.62 | 2,734,671 | +0.16(+1.54%) |
Nov 13, 2015 | 10.53 | 10.55 | 10.44 | 10.46 | 4,260,103 | -0.05(-0.44%) |
Nov 12, 2015 | 10.63 | 10.65 | 10.50 | 10.51 | 3,084,479 | -0.30(-2.77%) |
Nov 11, 2015 | 10.90 | 10.90 | 10.78 | 10.81 | 2,129,585 | +0.05(+0.50%) |
Nov 10, 2015 | 10.72 | 10.77 | 10.69 | 10.75 | 2,497,576 | -0.16(-1.48%) |
Nov 09, 2015 | 10.98 | 11.03 | 10.86 | 10.91 | 3,101,634 | +0.10(+0.92%) |
Nov 06, 2015 | 10.68 | 10.84 | 10.65 | 10.81 | 4,293,059 | +0.06(+0.57%) |
Nov 05, 2015 | 10.78 | 10.82 | 10.70 | 10.75 | 4,041,417 | -0.20(-1.82%) |
Nov 04, 2015 | 11.01 | 11.03 | 10.89 | 10.95 | 3,146,614 | -0.12(-1.11%) |
Nov 03, 2015 | 10.96 | 11.11 | 10.96 | 11.07 | 2,892,849 | -0.11(-0.96%) |