Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.464 | 8.539 | 8.389 | 8.521 | 504,584 | +0.07(+0.78%) |
Jan 28, 2016 | 8.652 | 8.652 | 8.412 | 8.455 | 854,477 | -0.17(-1.97%) |
Jan 27, 2016 | 8.812 | 8.869 | 8.596 | 8.624 | 892,449 | +0.05(+0.55%) |
Jan 26, 2016 | 8.473 | 8.605 | 8.417 | 8.577 | 572,082 | +0.16(+1.90%) |
Jan 25, 2016 | 8.549 | 8.568 | 8.417 | 8.417 | 535,601 | -0.17(-1.97%) |
Jan 22, 2016 | 8.558 | 8.615 | 8.502 | 8.586 | 387,420 | +0.24(+2.93%) |
Jan 21, 2016 | 8.313 | 8.422 | 8.276 | 8.342 | 540,278 | +0.16(+1.96%) |
Jan 20, 2016 | 8.191 | 8.248 | 7.937 | 8.182 | 668,669 | -0.25(-3.01%) |
Jan 19, 2016 | 8.643 | 8.643 | 8.389 | 8.436 | 675,264 | -0.18(-2.08%) |
Jan 15, 2016 | 8.662 | 8.615 | 8.615 | 8.615 | 868,724 | -0.35(-3.89%) |
Jan 14, 2016 | 8.878 | 8.972 | 8.732 | 8.963 | 1,383,447 | +0.42(+4.96%) |
Jan 13, 2016 | 8.699 | 8.756 | 8.511 | 8.539 | 683,277 | -0.10(-1.20%) |
Jan 12, 2016 | 8.643 | 8.690 | 8.492 | 8.643 | 756,204 | +0.11(+1.32%) |
Jan 11, 2016 | 8.615 | 8.624 | 8.422 | 8.530 | 546,205 | -0.01(-0.11%) |
Jan 08, 2016 | 8.709 | 8.775 | 8.511 | 8.539 | 482,682 | -0.18(-2.05%) |
Jan 07, 2016 | 8.765 | 8.859 | 8.648 | 8.718 | 423,314 | -0.22(-2.42%) |
Jan 06, 2016 | 9.038 | 9.057 | 8.878 | 8.935 | 652,004 | -0.40(-4.24%) |
Jan 05, 2016 | 9.462 | 9.500 | 9.321 | 9.330 | 551,718 | -0.14(-1.49%) |
Jan 04, 2016 | 9.453 | 9.500 | 9.368 | 9.471 | 613,348 | -0.36(-3.64%) |
Dec 31, 2015 | 9.895 | 9.829 | 9.829 | 9.829 | 181,094 | -0.07(-0.67%) |
Dec 30, 2015 | 9.923 | 9.952 | 9.867 | 9.895 | 477,544 | -0.08(-0.85%) |
Dec 29, 2015 | 9.886 | 9.989 | 9.867 | 9.980 | 692,427 | -0.06(-0.56%) |
Dec 28, 2015 | 10.02 | 10.07 | 9.961 | 10.04 | 479,863 | -0.18(-1.75%) |
Dec 24, 2015 | 10.14 | 10.22 | 10.22 | 10.22 | 293,256 | -0.11(-1.09%) |
Dec 23, 2015 | 10.31 | 10.34 | 10.27 | 10.33 | 422,678 | +0.00(+0.00%) |
Dec 22, 2015 | 10.38 | 10.41 | 10.24 | 10.33 | 683,807 | +0.15(+1.48%) |
Dec 21, 2015 | 10.10 | 10.19 | 10.07 | 10.18 | 470,422 | +0.56(+5.77%) |
Dec 18, 2015 | 9.519 | 9.650 | 9.490 | 9.622 | 751,641 | -0.08(-0.87%) |
Dec 17, 2015 | 9.782 | 9.801 | 9.679 | 9.707 | 390,575 | -0.19(-1.90%) |
Dec 16, 2015 | 9.763 | 9.923 | 9.763 | 9.895 | 308,737 | +0.11(+1.15%) |
Dec 15, 2015 | 9.763 | 9.834 | 9.754 | 9.782 | 431,447 | +0.28(+2.97%) |
Dec 14, 2015 | 9.509 | 9.528 | 9.434 | 9.500 | 370,143 | -0.13(-1.37%) |
Dec 11, 2015 | 9.650 | 9.660 | 9.566 | 9.632 | 466,351 | -0.25(-2.57%) |
Dec 10, 2015 | 9.933 | 9.952 | 9.867 | 9.886 | 366,647 | -0.06(-0.57%) |
Dec 09, 2015 | 9.999 | 10.06 | 9.905 | 9.942 | 336,533 | -0.12(-1.22%) |
Dec 08, 2015 | 10.05 | 10.11 | 9.989 | 10.06 | 500,234 | -0.17(-1.66%) |
Dec 07, 2015 | 10.35 | 10.36 | 10.19 | 10.23 | 814,819 | -0.11(-1.09%) |
Dec 04, 2015 | 10.30 | 10.39 | 10.24 | 10.35 | 798,348 | +0.37(+3.68%) |
Dec 03, 2015 | 10.04 | 10.06 | 9.933 | 9.980 | 826,482 | -0.08(-0.75%) |
Dec 02, 2015 | 10.07 | 10.10 | 10.02 | 10.06 | 487,339 | -0.09(-0.93%) |
Dec 01, 2015 | 10.15 | 10.21 | 10.06 | 10.15 | 726,996 | -0.04(-0.37%) |
Nov 30, 2015 | 10.28 | 10.30 | 10.17 | 10.19 | 981,813 | -0.10(-1.01%) |
Nov 27, 2015 | 10.40 | 10.41 | 10.28 | 10.29 | 478,271 | +0.08(+0.74%) |
Nov 25, 2015 | 10.16 | 10.22 | 10.22 | 10.22 | 850,986 | +0.64(+6.69%) |
Nov 24, 2015 | 9.462 | 9.613 | 9.453 | 9.575 | 1,031,173 | +0.73(+8.31%) |
Nov 23, 2015 | 8.878 | 8.916 | 8.831 | 8.841 | 561,330 | -0.19(-2.09%) |
Nov 20, 2015 | 9.189 | 9.189 | 9.001 | 9.029 | 896,353 | +0.40(+4.69%) |
Nov 19, 2015 | 8.634 | 8.666 | 8.586 | 8.624 | 471,401 | +0.26(+3.15%) |
Nov 18, 2015 | 8.360 | 8.379 | 8.285 | 8.360 | 319,535 | +0.02(+0.23%) |
Nov 17, 2015 | 8.398 | 8.426 | 8.323 | 8.342 | 339,488 | -0.07(-0.78%) |
Nov 16, 2015 | 8.342 | 8.417 | 8.285 | 8.408 | 438,266 | -0.11(-1.33%) |
Nov 13, 2015 | 8.615 | 8.681 | 8.521 | 8.521 | 301,362 | -0.20(-2.27%) |
Nov 12, 2015 | 8.784 | 8.831 | 8.718 | 8.718 | 410,259 | -0.03(-0.32%) |
Nov 11, 2015 | 8.869 | 8.869 | 8.737 | 8.746 | 312,274 | -0.10(-1.17%) |
Nov 10, 2015 | 8.831 | 8.888 | 8.794 | 8.850 | 545,414 | +0.12(+1.40%) |
Nov 09, 2015 | 8.794 | 8.794 | 8.676 | 8.728 | 880,937 | -0.20(-2.22%) |
Nov 06, 2015 | 8.907 | 8.925 | 8.765 | 8.925 | 586,886 | -0.33(-3.56%) |
Nov 05, 2015 | 9.245 | 9.302 | 9.208 | 9.255 | 388,337 | +0.01(+0.10%) |
Nov 04, 2015 | 9.208 | 9.264 | 9.133 | 9.245 | 1,100,750 | -0.13(-1.41%) |
Nov 03, 2015 | 9.104 | 9.396 | 9.104 | 9.377 | 785,220 | +0.32(+3.53%) |