Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.432 | 8.669 | 8.396 | 8.655 | 2,368,166 | +0.24(+2.82%) |
Jan 28, 2016 | 8.375 | 8.472 | 8.339 | 8.418 | 2,040,614 | +0.15(+1.82%) |
Jan 27, 2016 | 8.267 | 8.446 | 8.217 | 8.267 | 2,933,333 | -0.04(-0.43%) |
Jan 26, 2016 | 8.051 | 8.317 | 8.016 | 8.303 | 2,083,741 | +0.27(+3.40%) |
Jan 25, 2016 | 8.260 | 8.339 | 8.019 | 8.030 | 2,068,054 | -0.34(-4.12%) |
Jan 22, 2016 | 8.317 | 8.439 | 8.238 | 8.375 | 2,563,376 | +0.12(+1.48%) |
Jan 21, 2016 | 8.525 | 8.658 | 8.220 | 8.253 | 2,493,587 | -0.14(-1.71%) |
Jan 20, 2016 | 8.288 | 8.468 | 8.134 | 8.396 | 2,928,560 | -0.06(-0.76%) |
Jan 19, 2016 | 8.633 | 8.648 | 8.403 | 8.461 | 2,257,861 | -0.06(-0.67%) |
Jan 15, 2016 | 8.382 | 8.518 | 8.518 | 8.518 | 2,441,948 | -0.14(-1.58%) |
Jan 14, 2016 | 8.597 | 8.734 | 8.468 | 8.655 | 1,869,571 | +0.14(+1.60%) |
Jan 13, 2016 | 8.849 | 8.913 | 8.468 | 8.518 | 1,489,367 | -0.33(-3.73%) |
Jan 12, 2016 | 8.885 | 8.885 | 8.684 | 8.849 | 1,676,575 | +0.06(+0.74%) |
Jan 11, 2016 | 8.842 | 8.913 | 8.755 | 8.784 | 2,710,464 | +0.01(+0.08%) |
Jan 08, 2016 | 9.050 | 9.100 | 8.755 | 8.777 | 3,540,111 | -0.23(-2.55%) |
Jan 07, 2016 | 9.114 | 9.197 | 9.000 | 9.007 | 2,984,149 | -0.25(-2.72%) |
Jan 06, 2016 | 9.172 | 9.316 | 9.172 | 9.258 | 1,277,718 | -0.08(-0.85%) |
Jan 05, 2016 | 9.330 | 9.395 | 9.247 | 9.337 | 1,381,102 | +0.04(+0.39%) |
Jan 04, 2016 | 9.387 | 9.423 | 9.258 | 9.301 | 1,860,025 | -0.28(-2.92%) |
Dec 31, 2015 | 9.696 | 9.581 | 9.581 | 9.581 | 1,185,958 | -0.16(-1.62%) |
Dec 30, 2015 | 9.854 | 9.854 | 9.718 | 9.739 | 963,098 | -0.12(-1.24%) |
Dec 29, 2015 | 9.790 | 9.861 | 9.732 | 9.861 | 980,035 | +0.12(+1.25%) |
Dec 28, 2015 | 9.718 | 9.750 | 9.585 | 9.739 | 908,517 | -0.01(-0.15%) |
Dec 24, 2015 | 9.696 | 9.754 | 9.754 | 9.754 | 438,573 | +0.04(+0.44%) |
Dec 23, 2015 | 9.653 | 9.725 | 9.610 | 9.711 | 1,053,513 | +0.10(+1.05%) |
Dec 22, 2015 | 9.624 | 9.639 | 9.466 | 9.610 | 1,393,375 | +0.02(+0.22%) |
Dec 21, 2015 | 9.560 | 9.646 | 9.459 | 9.588 | 2,009,543 | +0.07(+0.75%) |
Dec 18, 2015 | 9.581 | 9.588 | 9.344 | 9.517 | 14,767,104 | -0.15(-1.56%) |
Dec 17, 2015 | 9.703 | 9.811 | 9.574 | 9.667 | 3,582,516 | +0.00(+0.00%) |
Dec 16, 2015 | 9.711 | 9.768 | 9.488 | 9.667 | 2,520,772 | +0.05(+0.52%) |
Dec 15, 2015 | 9.445 | 9.667 | 9.438 | 9.617 | 2,177,220 | +0.24(+2.61%) |
Dec 14, 2015 | 9.359 | 9.481 | 9.258 | 9.373 | 2,228,368 | +0.02(+0.23%) |
Dec 11, 2015 | 9.330 | 9.495 | 9.280 | 9.351 | 2,231,239 | -0.24(-2.54%) |
Dec 10, 2015 | 9.617 | 9.682 | 9.545 | 9.596 | 2,036,358 | -0.01(-0.15%) |
Dec 09, 2015 | 9.825 | 9.861 | 9.531 | 9.610 | 1,994,992 | -0.24(-2.41%) |
Dec 08, 2015 | 9.883 | 9.980 | 9.768 | 9.847 | 1,989,418 | -0.11(-1.15%) |
Dec 07, 2015 | 10.19 | 10.26 | 9.897 | 9.962 | 1,981,131 | -0.26(-2.53%) |
Dec 04, 2015 | 10.11 | 10.26 | 10.06 | 10.22 | 1,570,705 | +0.14(+1.43%) |
Dec 03, 2015 | 10.31 | 10.34 | 10.06 | 10.08 | 2,481,311 | -0.15(-1.47%) |
Dec 02, 2015 | 10.49 | 10.49 | 10.22 | 10.23 | 1,345,712 | -0.24(-2.26%) |
Dec 01, 2015 | 10.48 | 10.53 | 10.36 | 10.46 | 966,628 | +0.04(+0.34%) |
Nov 30, 2015 | 10.44 | 10.48 | 10.39 | 10.43 | 1,061,851 | +0.03(+0.28%) |
Nov 27, 2015 | 10.39 | 10.45 | 10.31 | 10.40 | 623,519 | +0.03(+0.28%) |
Nov 25, 2015 | 10.37 | 10.37 | 10.37 | 10.37 | 874,749 | +0.00(+0.00%) |
Nov 24, 2015 | 10.19 | 10.39 | 10.19 | 10.37 | 1,189,157 | +0.09(+0.90%) |
Nov 23, 2015 | 10.23 | 10.34 | 10.23 | 10.28 | 1,071,495 | +0.04(+0.42%) |
Nov 20, 2015 | 10.21 | 10.29 | 10.15 | 10.24 | 1,334,973 | +0.08(+0.77%) |
Nov 19, 2015 | 10.24 | 10.27 | 10.11 | 10.16 | 1,083,036 | -0.08(-0.76%) |
Nov 18, 2015 | 10.14 | 10.24 | 10.01 | 10.24 | 1,247,996 | +0.16(+1.55%) |
Nov 17, 2015 | 10.08 | 10.21 | 10.02 | 10.08 | 1,149,874 | +0.03(+0.28%) |
Nov 16, 2015 | 9.873 | 10.07 | 9.787 | 10.05 | 1,010,720 | +0.16(+1.58%) |
Nov 13, 2015 | 9.944 | 10.04 | 9.866 | 9.894 | 867,012 | -0.12(-1.21%) |
Nov 12, 2015 | 10.18 | 10.19 | 9.997 | 10.02 | 944,595 | -0.24(-2.29%) |
Nov 11, 2015 | 10.34 | 10.38 | 10.21 | 10.25 | 1,179,923 | -0.03(-0.28%) |
Nov 10, 2015 | 10.26 | 10.34 | 10.17 | 10.28 | 1,005,989 | +0.03(+0.28%) |
Nov 09, 2015 | 10.36 | 10.38 | 10.19 | 10.25 | 1,309,517 | -0.06(-0.62%) |
Nov 06, 2015 | 10.15 | 10.36 | 10.11 | 10.31 | 2,021,226 | +0.31(+3.06%) |
Nov 05, 2015 | 9.851 | 10.06 | 9.823 | 10.01 | 1,196,634 | +0.16(+1.59%) |
Nov 04, 2015 | 9.866 | 9.908 | 9.787 | 9.851 | 1,032,730 | +0.01(+0.07%) |
Nov 03, 2015 | 9.737 | 9.887 | 9.705 | 9.844 | 1,466,466 | +0.05(+0.51%) |