Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.512 | 9.901 | 9.465 | 9.886 | 3,743,225 | +0.45(+4.79%) |
Jan 28, 2016 | 9.294 | 9.489 | 9.263 | 9.434 | 2,467,238 | +0.19(+2.02%) |
Jan 27, 2016 | 9.294 | 9.387 | 9.154 | 9.247 | 2,344,725 | -0.05(-0.50%) |
Jan 26, 2016 | 9.232 | 9.356 | 9.123 | 9.294 | 4,206,161 | +0.28(+3.11%) |
Jan 25, 2016 | 9.341 | 9.341 | 8.983 | 9.014 | 2,001,491 | -0.33(-3.50%) |
Jan 22, 2016 | 9.123 | 9.372 | 9.123 | 9.341 | 2,247,525 | +0.30(+3.27%) |
Jan 21, 2016 | 9.076 | 9.294 | 9.014 | 9.045 | 1,997,543 | +0.05(+0.52%) |
Jan 20, 2016 | 9.372 | 9.372 | 8.735 | 8.998 | 3,739,818 | -0.42(-4.46%) |
Jan 19, 2016 | 9.621 | 9.636 | 9.325 | 9.419 | 2,155,526 | -0.22(-2.26%) |
Jan 15, 2016 | 9.777 | 9.636 | 9.636 | 9.636 | 1,546,782 | -0.31(-3.13%) |
Jan 14, 2016 | 9.995 | 10.03 | 9.769 | 9.948 | 1,506,787 | -0.06(-0.62%) |
Jan 13, 2016 | 10.20 | 10.26 | 9.886 | 10.01 | 1,542,633 | -0.20(-1.98%) |
Jan 12, 2016 | 10.41 | 10.41 | 10.13 | 10.21 | 2,033,280 | -0.16(-1.50%) |
Jan 11, 2016 | 10.27 | 10.40 | 10.24 | 10.37 | 1,089,311 | +0.12(+1.22%) |
Jan 08, 2016 | 10.40 | 10.43 | 10.24 | 10.24 | 1,692,826 | -0.16(-1.50%) |
Jan 07, 2016 | 10.66 | 10.70 | 10.38 | 10.40 | 3,360,264 | -0.36(-3.33%) |
Jan 06, 2016 | 10.59 | 10.82 | 10.59 | 10.76 | 1,575,234 | +0.09(+0.88%) |
Jan 05, 2016 | 10.51 | 10.77 | 10.41 | 10.66 | 1,231,314 | +0.16(+1.48%) |
Jan 04, 2016 | 10.23 | 10.51 | 10.21 | 10.51 | 1,289,466 | +0.23(+2.27%) |
Dec 31, 2015 | 10.32 | 10.27 | 10.27 | 10.27 | 1,225,349 | -0.06(-0.60%) |
Dec 30, 2015 | 10.41 | 10.45 | 10.34 | 10.34 | 762,627 | -0.09(-0.90%) |
Dec 29, 2015 | 10.55 | 10.59 | 10.41 | 10.43 | 961,457 | -0.12(-1.18%) |
Dec 28, 2015 | 10.52 | 10.59 | 10.43 | 10.55 | 730,679 | +0.00(+0.00%) |
Dec 24, 2015 | 10.55 | 10.55 | 10.55 | 10.55 | 450,288 | -0.02(-0.15%) |
Dec 23, 2015 | 10.57 | 10.63 | 10.52 | 10.57 | 1,264,429 | +0.00(+0.00%) |
Dec 22, 2015 | 10.39 | 10.63 | 10.37 | 10.57 | 1,082,439 | +0.20(+1.89%) |
Dec 21, 2015 | 10.40 | 10.42 | 10.28 | 10.37 | 1,213,000 | +0.05(+0.44%) |
Dec 18, 2015 | 10.37 | 10.42 | 10.30 | 10.33 | 3,228,006 | -0.05(-0.44%) |
Dec 17, 2015 | 10.21 | 10.37 | 10.20 | 10.37 | 1,748,958 | +0.20(+1.93%) |
Dec 16, 2015 | 9.890 | 10.21 | 9.860 | 10.18 | 2,681,560 | +0.32(+3.22%) |
Dec 15, 2015 | 9.769 | 9.996 | 9.331 | 9.860 | 3,775,020 | +0.06(+0.62%) |
Dec 14, 2015 | 10.12 | 10.16 | 9.754 | 9.799 | 2,272,523 | -0.33(-3.28%) |
Dec 11, 2015 | 10.27 | 10.31 | 10.07 | 10.13 | 2,298,133 | -0.20(-1.90%) |
Dec 10, 2015 | 10.28 | 10.36 | 10.27 | 10.33 | 960,415 | +0.05(+0.44%) |
Dec 09, 2015 | 10.21 | 10.36 | 10.21 | 10.28 | 2,484,249 | +0.02(+0.15%) |
Dec 08, 2015 | 10.25 | 10.36 | 10.18 | 10.27 | 2,829,463 | -0.02(-0.15%) |
Dec 07, 2015 | 10.42 | 10.42 | 10.28 | 10.28 | 1,269,298 | -0.14(-1.31%) |
Dec 04, 2015 | 10.40 | 10.49 | 10.36 | 10.42 | 1,938,074 | +0.03(+0.29%) |
Dec 03, 2015 | 10.30 | 10.40 | 10.28 | 10.39 | 2,169,649 | +0.06(+0.59%) |
Dec 02, 2015 | 10.51 | 10.51 | 10.33 | 10.33 | 1,487,749 | -0.20(-1.87%) |
Dec 01, 2015 | 10.59 | 10.66 | 10.49 | 10.53 | 1,232,903 | -0.03(-0.29%) |
Nov 30, 2015 | 10.59 | 10.63 | 10.53 | 10.56 | 1,524,794 | -0.02(-0.14%) |
Nov 27, 2015 | 10.39 | 10.57 | 10.39 | 10.57 | 440,166 | +0.14(+1.30%) |
Nov 25, 2015 | 10.46 | 10.43 | 10.43 | 10.43 | 1,108,423 | -0.06(-0.58%) |
Nov 24, 2015 | 10.43 | 10.54 | 10.42 | 10.49 | 600,203 | +0.02(+0.14%) |
Nov 23, 2015 | 10.42 | 10.49 | 10.39 | 10.48 | 1,140,260 | +0.06(+0.58%) |
Nov 20, 2015 | 10.43 | 10.48 | 10.37 | 10.42 | 956,269 | +0.02(+0.15%) |
Nov 19, 2015 | 10.46 | 10.53 | 10.40 | 10.40 | 903,334 | -0.05(-0.43%) |
Nov 18, 2015 | 10.31 | 10.45 | 10.30 | 10.45 | 920,846 | +0.12(+1.17%) |
Nov 17, 2015 | 10.37 | 10.45 | 10.30 | 10.33 | 907,606 | -0.08(-0.73%) |
Nov 16, 2015 | 10.34 | 10.43 | 10.33 | 10.40 | 845,061 | +0.03(+0.29%) |
Nov 13, 2015 | 10.37 | 10.45 | 10.31 | 10.37 | 767,592 | -0.02(-0.15%) |
Nov 12, 2015 | 10.46 | 10.49 | 10.37 | 10.39 | 831,649 | -0.08(-0.72%) |
Nov 11, 2015 | 10.46 | 10.51 | 10.42 | 10.46 | 651,045 | +0.03(+0.29%) |
Nov 10, 2015 | 10.16 | 10.43 | 10.15 | 10.43 | 1,321,506 | +0.27(+2.68%) |
Nov 09, 2015 | 10.28 | 10.31 | 10.15 | 10.16 | 1,471,607 | -0.14(-1.32%) |
Nov 06, 2015 | 10.36 | 10.42 | 10.25 | 10.30 | 2,026,423 | -0.17(-1.59%) |
Nov 05, 2015 | 10.48 | 10.51 | 10.37 | 10.46 | 1,237,534 | -0.05(-0.43%) |
Nov 04, 2015 | 10.62 | 10.66 | 10.44 | 10.51 | 1,444,902 | -0.11(-1.00%) |
Nov 03, 2015 | 10.59 | 10.63 | 10.48 | 10.62 | 1,840,224 | +0.00(+0.00%) |