Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.303 | 8.442 | 8.097 | 8.387 | 4,938,940 | +0.15(+1.84%) |
Jan 28, 2016 | 8.133 | 8.242 | 7.976 | 8.236 | 5,639,229 | +0.30(+3.73%) |
Jan 27, 2016 | 7.909 | 8.127 | 7.866 | 7.940 | 4,312,349 | +0.02(+0.23%) |
Jan 26, 2016 | 7.837 | 7.970 | 7.794 | 7.921 | 3,716,868 | +0.19(+2.43%) |
Jan 25, 2016 | 7.946 | 7.982 | 7.692 | 7.734 | 4,541,053 | -0.27(-3.33%) |
Jan 22, 2016 | 8.000 | 8.067 | 7.921 | 8.000 | 4,846,301 | +0.26(+3.36%) |
Jan 21, 2016 | 7.462 | 7.807 | 7.443 | 7.740 | 5,450,374 | +0.32(+4.32%) |
Jan 20, 2016 | 7.353 | 7.540 | 7.105 | 7.419 | 6,418,713 | -0.07(-0.97%) |
Jan 19, 2016 | 7.607 | 7.631 | 7.443 | 7.492 | 4,328,677 | -0.02(-0.32%) |
Jan 15, 2016 | 7.607 | 7.516 | 7.516 | 7.516 | 6,334,898 | -0.41(-5.12%) |
Jan 14, 2016 | 7.794 | 7.976 | 7.663 | 7.921 | 4,784,824 | +0.11(+1.39%) |
Jan 13, 2016 | 8.067 | 8.158 | 7.776 | 7.813 | 4,047,832 | -0.18(-2.27%) |
Jan 12, 2016 | 8.133 | 8.164 | 7.816 | 7.994 | 4,801,729 | -0.06(-0.75%) |
Jan 11, 2016 | 8.224 | 8.230 | 7.934 | 8.055 | 4,490,955 | -0.07(-0.89%) |
Jan 08, 2016 | 8.194 | 8.236 | 8.109 | 8.127 | 4,822,788 | +0.03(+0.37%) |
Jan 07, 2016 | 8.327 | 8.357 | 8.079 | 8.097 | 4,765,114 | -0.38(-4.50%) |
Jan 06, 2016 | 8.587 | 8.630 | 8.415 | 8.478 | 3,590,054 | -0.25(-2.91%) |
Jan 05, 2016 | 8.896 | 8.914 | 8.654 | 8.732 | 3,235,116 | -0.13(-1.50%) |
Jan 04, 2016 | 8.872 | 8.884 | 8.690 | 8.866 | 3,449,960 | -0.20(-2.20%) |
Dec 31, 2015 | 9.138 | 9.065 | 9.065 | 9.065 | 3,232,556 | -0.16(-1.71%) |
Dec 30, 2015 | 9.271 | 9.332 | 9.186 | 9.223 | 2,046,094 | -0.12(-1.30%) |
Dec 29, 2015 | 9.301 | 9.356 | 9.259 | 9.344 | 2,405,395 | +0.15(+1.65%) |
Dec 28, 2015 | 9.198 | 9.223 | 9.144 | 9.192 | 1,372,783 | -0.10(-1.04%) |
Dec 24, 2015 | 9.283 | 9.289 | 9.289 | 9.289 | 1,513,164 | -0.01(-0.07%) |
Dec 23, 2015 | 9.162 | 9.307 | 9.114 | 9.295 | 3,324,795 | +0.21(+2.26%) |
Dec 22, 2015 | 9.102 | 9.126 | 8.935 | 9.089 | 3,367,267 | +0.02(+0.20%) |
Dec 21, 2015 | 8.968 | 9.077 | 8.853 | 9.071 | 6,019,558 | +0.18(+1.97%) |
Dec 18, 2015 | 8.829 | 8.938 | 8.793 | 8.896 | 5,664,425 | +0.03(+0.34%) |
Dec 17, 2015 | 9.235 | 9.241 | 8.787 | 8.866 | 7,996,332 | -0.38(-4.06%) |
Dec 16, 2015 | 9.144 | 9.277 | 9.041 | 9.241 | 5,199,974 | +0.12(+1.33%) |
Dec 15, 2015 | 9.035 | 9.174 | 9.035 | 9.120 | 2,783,827 | +0.16(+1.76%) |
Dec 14, 2015 | 9.029 | 9.102 | 8.850 | 8.962 | 4,097,383 | -0.05(-0.54%) |
Dec 11, 2015 | 9.210 | 9.229 | 8.962 | 9.011 | 3,614,188 | -0.32(-3.44%) |
Dec 10, 2015 | 9.319 | 9.453 | 9.277 | 9.332 | 3,075,950 | -0.01(-0.13%) |
Dec 09, 2015 | 9.392 | 9.598 | 9.271 | 9.344 | 3,389,005 | -0.05(-0.52%) |
Dec 08, 2015 | 9.616 | 9.640 | 9.350 | 9.392 | 4,334,955 | -0.38(-3.90%) |
Dec 07, 2015 | 10.00 | 10.02 | 9.713 | 9.773 | 3,347,087 | -0.33(-3.24%) |
Dec 04, 2015 | 9.973 | 10.10 | 9.955 | 10.10 | 3,400,802 | +0.10(+0.97%) |
Dec 03, 2015 | 10.23 | 10.24 | 9.946 | 10.00 | 3,204,378 | -0.18(-1.72%) |
Dec 02, 2015 | 10.15 | 10.26 | 10.12 | 10.18 | 5,657,881 | +0.02(+0.18%) |
Dec 01, 2015 | 9.985 | 10.17 | 9.961 | 10.16 | 3,757,794 | +0.19(+1.94%) |
Nov 30, 2015 | 9.876 | 10.02 | 9.876 | 9.967 | 2,151,695 | +0.10(+1.04%) |
Nov 27, 2015 | 9.876 | 9.931 | 9.828 | 9.864 | 1,140,934 | -0.05(-0.55%) |
Nov 25, 2015 | 9.931 | 9.918 | 9.918 | 9.918 | 2,537,363 | +0.02(+0.18%) |
Nov 24, 2015 | 9.761 | 9.973 | 9.755 | 9.900 | 3,076,102 | +0.10(+0.99%) |
Nov 23, 2015 | 9.894 | 9.925 | 9.788 | 9.804 | 2,332,150 | -0.13(-1.28%) |
Nov 20, 2015 | 10.15 | 10.15 | 9.915 | 9.931 | 2,040,299 | -0.06(-0.61%) |
Nov 19, 2015 | 9.901 | 10.03 | 9.877 | 9.991 | 2,791,847 | +0.11(+1.09%) |
Nov 18, 2015 | 9.823 | 9.919 | 9.793 | 9.883 | 3,144,274 | +0.10(+0.98%) |
Nov 17, 2015 | 9.811 | 9.883 | 9.740 | 9.787 | 3,187,441 | +0.06(+0.62%) |
Nov 16, 2015 | 9.548 | 9.746 | 9.542 | 9.728 | 3,163,628 | +0.16(+1.63%) |
Nov 13, 2015 | 9.506 | 9.644 | 9.488 | 9.572 | 3,408,072 | -0.05(-0.50%) |
Nov 12, 2015 | 9.704 | 9.817 | 9.578 | 9.620 | 5,340,777 | -0.38(-3.83%) |
Nov 11, 2015 | 10.03 | 10.06 | 9.910 | 10.00 | 2,320,749 | +0.02(+0.24%) |
Nov 10, 2015 | 9.907 | 9.997 | 9.841 | 9.979 | 2,665,594 | +0.01(+0.06%) |
Nov 09, 2015 | 10.10 | 10.11 | 9.871 | 9.973 | 4,221,215 | -0.10(-0.95%) |
Nov 06, 2015 | 9.883 | 10.12 | 9.829 | 10.07 | 3,267,011 | +0.26(+2.63%) |
Nov 05, 2015 | 9.829 | 9.897 | 9.778 | 9.811 | 2,847,919 | -0.05(-0.55%) |
Nov 04, 2015 | 10.02 | 10.03 | 9.823 | 9.865 | 2,782,033 | -0.17(-1.73%) |
Nov 03, 2015 | 9.943 | 10.04 | 9.871 | 10.04 | 2,589,693 | +0.08(+0.78%) |