Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.966 | 10.26 | 9.800 | 10.23 | 4,280,455 | +0.46(+4.69%) |
Jan 28, 2016 | 9.877 | 9.986 | 9.593 | 9.768 | 4,823,884 | +0.26(+2.74%) |
Jan 27, 2016 | 9.614 | 9.803 | 9.274 | 9.508 | 4,809,189 | -0.12(-1.29%) |
Jan 26, 2016 | 9.511 | 9.735 | 9.286 | 9.632 | 5,305,610 | +0.31(+3.30%) |
Jan 25, 2016 | 9.768 | 9.969 | 9.314 | 9.324 | 7,202,467 | -0.56(-5.68%) |
Jan 22, 2016 | 9.608 | 9.910 | 9.437 | 9.886 | 9,442,296 | +0.65(+7.01%) |
Jan 21, 2016 | 8.491 | 9.265 | 8.439 | 9.239 | 13,245,776 | +0.83(+9.92%) |
Jan 20, 2016 | 8.674 | 8.754 | 8.105 | 8.405 | 11,164,397 | -0.54(-6.08%) |
Jan 19, 2016 | 8.976 | 9.060 | 8.724 | 8.949 | 8,207,185 | -0.01(-0.10%) |
Jan 15, 2016 | 8.730 | 8.958 | 8.958 | 8.958 | 5,748,729 | -0.25(-2.76%) |
Jan 14, 2016 | 8.902 | 9.245 | 8.857 | 9.212 | 8,956,848 | +0.40(+4.56%) |
Jan 13, 2016 | 9.369 | 9.428 | 8.671 | 8.810 | 4,415,274 | -0.42(-4.58%) |
Jan 12, 2016 | 9.318 | 9.440 | 8.989 | 9.233 | 6,589,779 | +0.03(+0.32%) |
Jan 11, 2016 | 9.431 | 9.446 | 9.094 | 9.203 | 4,187,040 | -0.17(-1.80%) |
Jan 08, 2016 | 9.177 | 9.508 | 9.168 | 9.372 | 4,971,832 | +0.21(+2.29%) |
Jan 07, 2016 | 9.180 | 9.401 | 9.091 | 9.162 | 5,002,886 | -0.20(-2.12%) |
Jan 06, 2016 | 9.481 | 9.549 | 9.286 | 9.360 | 7,861,795 | -0.36(-3.71%) |
Jan 05, 2016 | 9.676 | 9.732 | 9.552 | 9.720 | 6,624,028 | -0.00(-0.03%) |
Jan 04, 2016 | 9.641 | 9.747 | 9.496 | 9.723 | 6,644,580 | -0.09(-0.87%) |
Dec 31, 2015 | 9.638 | 9.809 | 9.809 | 9.809 | 5,044,603 | +0.11(+1.13%) |
Dec 30, 2015 | 9.720 | 9.833 | 9.584 | 9.700 | 3,408,248 | -0.16(-1.62%) |
Dec 29, 2015 | 9.942 | 10.02 | 9.774 | 9.859 | 4,690,970 | +0.11(+1.12%) |
Dec 28, 2015 | 9.744 | 9.788 | 9.670 | 9.750 | 3,088,962 | -0.16(-1.58%) |
Dec 24, 2015 | 9.960 | 9.907 | 9.907 | 9.907 | 2,574,578 | +0.01(+0.09%) |
Dec 23, 2015 | 9.629 | 9.904 | 9.564 | 9.898 | 6,774,581 | +0.45(+4.72%) |
Dec 22, 2015 | 9.224 | 9.496 | 9.209 | 9.451 | 8,675,377 | +0.24(+2.57%) |
Dec 21, 2015 | 9.327 | 9.333 | 9.106 | 9.215 | 9,267,378 | -0.05(-0.54%) |
Dec 18, 2015 | 9.316 | 9.431 | 9.256 | 9.265 | 15,227,930 | -0.03(-0.35%) |
Dec 17, 2015 | 9.454 | 9.475 | 9.268 | 9.298 | 16,242,579 | -0.14(-1.47%) |
Dec 16, 2015 | 9.138 | 9.484 | 9.109 | 9.437 | 9,191,744 | +0.30(+3.23%) |
Dec 15, 2015 | 9.005 | 9.230 | 9.005 | 9.141 | 7,365,648 | +0.30(+3.38%) |
Dec 14, 2015 | 8.872 | 8.939 | 8.627 | 8.843 | 8,083,515 | -0.09(-0.99%) |
Dec 11, 2015 | 9.286 | 9.324 | 8.896 | 8.931 | 9,952,329 | -0.50(-5.30%) |
Dec 10, 2015 | 9.366 | 9.582 | 9.286 | 9.431 | 5,580,314 | +0.03(+0.28%) |
Dec 09, 2015 | 9.265 | 9.608 | 9.224 | 9.404 | 11,624,607 | +0.30(+3.24%) |
Dec 08, 2015 | 8.982 | 9.253 | 8.914 | 9.109 | 12,675,894 | -0.06(-0.64%) |
Dec 07, 2015 | 9.753 | 9.762 | 9.058 | 9.168 | 9,830,029 | -0.80(-7.98%) |
Dec 04, 2015 | 10.07 | 10.09 | 9.874 | 9.963 | 7,027,518 | -0.19(-1.89%) |
Dec 03, 2015 | 10.52 | 10.60 | 10.12 | 10.15 | 4,490,793 | -0.30(-2.91%) |
Dec 02, 2015 | 10.58 | 10.75 | 10.38 | 10.46 | 5,638,099 | -0.21(-1.94%) |
Dec 01, 2015 | 10.48 | 10.68 | 10.45 | 10.67 | 5,201,239 | +0.19(+1.81%) |
Nov 30, 2015 | 10.42 | 10.53 | 10.32 | 10.48 | 5,052,950 | +0.03(+0.25%) |
Nov 27, 2015 | 10.40 | 10.55 | 10.29 | 10.45 | 3,897,895 | -0.24(-2.27%) |
Nov 25, 2015 | 10.81 | 10.69 | 10.69 | 10.69 | 3,878,277 | -0.12(-1.09%) |
Nov 24, 2015 | 10.73 | 10.91 | 10.73 | 10.81 | 4,935,888 | +0.11(+1.02%) |
Nov 23, 2015 | 10.65 | 10.95 | 10.65 | 10.70 | 6,690,495 | -0.05(-0.44%) |
Nov 20, 2015 | 11.07 | 11.07 | 10.71 | 10.75 | 4,838,065 | -0.27(-2.49%) |
Nov 19, 2015 | 11.14 | 11.18 | 11.00 | 11.02 | 4,416,516 | -0.12(-1.09%) |
Nov 18, 2015 | 11.05 | 11.23 | 10.96 | 11.14 | 4,604,955 | +0.13(+1.15%) |
Nov 17, 2015 | 10.95 | 11.11 | 10.83 | 11.02 | 4,728,920 | +0.06(+0.54%) |
Nov 16, 2015 | 10.68 | 10.96 | 10.67 | 10.96 | 5,814,587 | +0.25(+2.37%) |
Nov 13, 2015 | 10.79 | 10.88 | 10.63 | 10.70 | 7,024,889 | -0.13(-1.20%) |
Nov 12, 2015 | 10.90 | 10.96 | 10.80 | 10.83 | 7,676,732 | -0.08(-0.72%) |
Nov 11, 2015 | 10.91 | 10.95 | 10.71 | 10.91 | 5,283,619 | -0.01(-0.05%) |
Nov 10, 2015 | 10.89 | 11.04 | 10.79 | 10.92 | 4,017,801 | -0.06(-0.58%) |
Nov 09, 2015 | 11.25 | 11.36 | 10.93 | 10.98 | 4,560,421 | -0.27(-2.36%) |
Nov 06, 2015 | 11.46 | 11.46 | 10.99 | 11.25 | 6,304,890 | -0.36(-3.14%) |
Nov 05, 2015 | 11.90 | 11.97 | 11.59 | 11.61 | 5,520,963 | -0.42(-3.46%) |
Nov 04, 2015 | 12.43 | 12.44 | 11.92 | 12.03 | 5,858,396 | -0.38(-3.03%) |
Nov 03, 2015 | 12.32 | 12.45 | 12.16 | 12.41 | 6,237,315 | +0.11(+0.87%) |