Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.320 | 8.575 | 8.260 | 8.560 | 6,360,978 | +0.45(+5.55%) |
Jan 28, 2016 | 8.360 | 8.440 | 8.075 | 8.110 | 3,535,218 | -0.14(-1.70%) |
Jan 27, 2016 | 7.860 | 8.440 | 7.860 | 8.250 | 2,613,074 | -0.15(-1.79%) |
Jan 26, 2016 | 8.310 | 8.430 | 8.260 | 8.400 | 3,830,876 | +0.15(+1.82%) |
Jan 25, 2016 | 8.320 | 8.490 | 8.220 | 8.250 | 4,347,257 | -0.09(-1.08%) |
Jan 22, 2016 | 8.500 | 8.630 | 8.275 | 8.340 | 5,319,269 | -0.05(-0.60%) |
Jan 21, 2016 | 8.330 | 8.595 | 8.250 | 8.390 | 7,807,507 | +0.12(+1.45%) |
Jan 20, 2016 | 7.980 | 8.360 | 7.830 | 8.270 | 6,061,988 | +0.20(+2.48%) |
Jan 19, 2016 | 8.340 | 8.470 | 7.960 | 8.070 | 4,572,165 | -0.15(-1.82%) |
Jan 15, 2016 | 8.200 | 8.220 | 8.220 | 8.220 | 6,615,200 | -0.28(-3.29%) |
Jan 14, 2016 | 8.300 | 8.650 | 8.120 | 8.500 | 6,459,227 | +0.20(+2.41%) |
Jan 13, 2016 | 8.550 | 8.650 | 8.165 | 8.300 | 6,126,909 | -0.25(-2.92%) |
Jan 12, 2016 | 8.690 | 8.700 | 8.375 | 8.550 | 3,917,847 | -0.02(-0.23%) |
Jan 11, 2016 | 8.620 | 8.715 | 8.380 | 8.570 | 5,474,642 | +0.04(+0.47%) |
Jan 08, 2016 | 8.600 | 8.860 | 8.510 | 8.530 | 5,103,712 | -0.11(-1.27%) |
Jan 07, 2016 | 9.110 | 9.110 | 8.550 | 8.640 | 9,524,767 | -0.55(-5.98%) |
Jan 06, 2016 | 9.560 | 9.625 | 9.010 | 9.190 | 7,066,771 | -0.49(-5.06%) |
Jan 05, 2016 | 9.820 | 9.820 | 9.630 | 9.680 | 5,727,444 | -0.02(-0.21%) |
Jan 04, 2016 | 9.650 | 9.840 | 9.500 | 9.700 | 4,023,234 | -0.10(-1.02%) |
Dec 31, 2015 | 9.960 | 9.800 | 9.800 | 9.800 | 2,390,900 | -0.15(-1.51%) |
Dec 30, 2015 | 10.15 | 10.15 | 9.940 | 9.950 | 3,025,628 | -0.16(-1.58%) |
Dec 29, 2015 | 10.05 | 10.16 | 10.00 | 10.11 | 3,145,976 | +0.11(+1.10%) |
Dec 28, 2015 | 10.10 | 10.10 | 9.895 | 10.00 | 2,243,959 | -0.14(-1.38%) |
Dec 24, 2015 | 10.14 | 10.14 | 10.14 | 10.14 | 1,606,900 | +0.05(+0.50%) |
Dec 23, 2015 | 10.06 | 10.14 | 10.00 | 10.09 | 3,158,801 | +0.02(+0.20%) |
Dec 22, 2015 | 10.11 | 10.15 | 9.920 | 10.07 | 3,477,613 | -0.02(-0.20%) |
Dec 21, 2015 | 10.12 | 10.25 | 10.01 | 10.09 | 2,127,357 | +0.08(+0.80%) |
Dec 18, 2015 | 9.940 | 10.11 | 9.940 | 10.01 | 5,777,505 | +0.05(+0.50%) |
Dec 17, 2015 | 10.38 | 10.42 | 9.955 | 9.960 | 4,101,175 | -0.36(-3.49%) |
Dec 16, 2015 | 10.32 | 10.35 | 10.17 | 10.32 | 2,550,030 | +0.05(+0.49%) |
Dec 15, 2015 | 10.13 | 10.32 | 10.12 | 10.27 | 5,017,032 | +0.16(+1.58%) |
Dec 14, 2015 | 10.23 | 10.62 | 10.04 | 10.11 | 9,334,881 | +0.21(+2.12%) |
Dec 11, 2015 | 9.920 | 9.920 | 9.875 | 9.900 | 4,837,852 | -0.25(-2.46%) |
Dec 10, 2015 | 10.12 | 10.29 | 10.07 | 10.15 | 6,459,769 | +0.03(+0.25%) |
Dec 09, 2015 | 10.46 | 10.49 | 10.10 | 10.12 | 6,247,349 | -0.34(-3.20%) |
Dec 08, 2015 | 10.51 | 10.70 | 10.26 | 10.46 | 12,625,996 | -0.78(-6.94%) |
Dec 07, 2015 | 11.27 | 11.36 | 11.21 | 11.24 | 6,934,200 | -0.13(-1.14%) |
Dec 04, 2015 | 11.06 | 11.40 | 11.01 | 11.37 | 4,536,485 | +0.29(+2.62%) |
Dec 03, 2015 | 11.42 | 11.42 | 10.97 | 11.08 | 5,813,982 | -0.25(-2.21%) |
Dec 02, 2015 | 11.31 | 11.35 | 11.10 | 11.33 | 9,036,045 | +0.06(+0.53%) |
Dec 01, 2015 | 11.01 | 11.28 | 11.01 | 11.27 | 10,069,915 | +0.31(+2.83%) |
Nov 30, 2015 | 10.73 | 11.04 | 10.68 | 10.96 | 9,517,352 | +0.23(+2.14%) |
Nov 27, 2015 | 10.46 | 10.77 | 10.46 | 10.73 | 2,375,960 | +0.27(+2.58%) |
Nov 25, 2015 | 10.35 | 10.46 | 10.46 | 10.46 | 8,874,100 | +0.11(+1.06%) |
Nov 24, 2015 | 10.14 | 10.41 | 10.03 | 10.35 | 9,718,961 | +0.20(+1.97%) |
Nov 23, 2015 | 10.13 | 10.24 | 10.07 | 10.15 | 6,186,935 | -0.01(-0.10%) |
Nov 20, 2015 | 10.20 | 10.29 | 10.11 | 10.16 | 6,102,679 | +0.06(+0.59%) |
Nov 19, 2015 | 10.20 | 10.33 | 9.940 | 10.10 | 8,826,014 | +0.21(+2.12%) |
Nov 18, 2015 | 10.39 | 10.39 | 9.530 | 9.890 | 29,358,170 | -0.85(-7.91%) |
Nov 17, 2015 | 10.70 | 10.90 | 10.64 | 10.74 | 3,589,381 | +0.07(+0.66%) |
Nov 16, 2015 | 10.71 | 10.86 | 10.55 | 10.67 | 6,126,005 | -0.05(-0.47%) |
Nov 13, 2015 | 10.84 | 10.95 | 10.68 | 10.72 | 6,061,874 | -0.13(-1.20%) |
Nov 12, 2015 | 11.12 | 11.24 | 10.85 | 10.85 | 4,437,392 | -0.38(-3.34%) |
Nov 11, 2015 | 11.29 | 11.41 | 11.19 | 11.22 | 4,106,374 | +0.00(+0.04%) |
Nov 10, 2015 | 11.37 | 11.39 | 11.20 | 11.22 | 3,293,481 | -0.29(-2.48%) |
Nov 09, 2015 | 11.57 | 11.60 | 11.39 | 11.51 | 2,913,655 | -0.09(-0.82%) |
Nov 06, 2015 | 11.27 | 11.62 | 11.25 | 11.60 | 3,044,012 | +0.32(+2.84%) |
Nov 05, 2015 | 11.50 | 11.60 | 11.20 | 11.28 | 5,043,753 | -0.26(-2.25%) |
Nov 04, 2015 | 11.29 | 11.55 | 11.10 | 11.54 | 4,742,088 | +0.33(+2.94%) |
Nov 03, 2015 | 11.09 | 11.30 | 11.07 | 11.21 | 3,980,612 | +0.03(+0.27%) |