Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.818 | 8.851 | 8.818 | 8.845 | 1,991 | +0.23(+2.64%) |
Jan 28, 2016 | 8.551 | 8.776 | 8.501 | 8.618 | 19,610 | +0.17(+1.97%) |
Jan 27, 2016 | 8.561 | 8.561 | 8.451 | 8.451 | 521 | -0.10(-1.19%) |
Jan 26, 2016 | 8.451 | 8.552 | 8.451 | 8.552 | 1,006 | -0.11(-1.24%) |
Jan 22, 2016 | 8.668 | 8.668 | 8.659 | 8.660 | 75 | -0.10(-1.14%) |
Jan 20, 2016 | 8.793 | 8.793 | 8.309 | 8.760 | 142 | -0.17(-1.87%) |
Jan 19, 2016 | 8.926 | 8.926 | 8.926 | 8.926 | 1,837 | +0.29(+3.38%) |
Jan 15, 2016 | 8.643 | 8.634 | 8.634 | 8.634 | 1,198 | -0.97(-10.07%) |
Jan 14, 2016 | 9.118 | 9.601 | 8.818 | 9.601 | 14,300 | +0.59(+6.56%) |
Jan 13, 2016 | 8.910 | 9.010 | 8.910 | 9.010 | 13,974 | -0.12(-1.28%) |
Jan 12, 2016 | 9.168 | 9.177 | 9.127 | 9.127 | 1,925 | -0.10(-1.07%) |
Jan 11, 2016 | 9.225 | 9.225 | 9.225 | 9.225 | 136 | -0.02(-0.20%) |
Jan 08, 2016 | 9.295 | 9.369 | 9.243 | 9.243 | 1,631 | -0.12(-1.24%) |
Jan 07, 2016 | 9.619 | 9.619 | 9.360 | 9.360 | 3,405 | -0.63(-6.35%) |
Jan 06, 2016 | 10.07 | 10.11 | 9.994 | 9.994 | 1,492 | -0.18(-1.80%) |
Jan 05, 2016 | 10.23 | 10.24 | 10.02 | 10.18 | 14,524 | +0.17(+1.67%) |
Jan 04, 2016 | 10.30 | 10.34 | 10.01 | 10.01 | 36,975 | -0.54(-5.11%) |
Dec 31, 2015 | 10.41 | 10.55 | 10.55 | 10.55 | 2,157 | +0.01(+0.13%) |
Dec 30, 2015 | 10.65 | 10.66 | 10.49 | 10.54 | 14,745 | -0.22(-2.02%) |
Dec 29, 2015 | 10.69 | 10.75 | 10.63 | 10.75 | 12,713 | +0.05(+0.50%) |
Dec 28, 2015 | 10.85 | 10.89 | 10.40 | 10.70 | 62,753 | -0.01(-0.08%) |
Dec 24, 2015 | 10.68 | 10.71 | 10.71 | 10.71 | 1,477 | +0.08(+0.76%) |
Dec 23, 2015 | 10.75 | 10.97 | 10.44 | 10.63 | 25,231 | -0.02(-0.23%) |
Dec 22, 2015 | 10.62 | 10.68 | 10.54 | 10.65 | 17,355 | -0.26(-2.38%) |
Dec 21, 2015 | 10.90 | 11.07 | 10.14 | 10.91 | 47,098 | +0.30(+2.83%) |
Dec 18, 2015 | 10.49 | 10.61 | 10.47 | 10.61 | 13,150 | +0.02(+0.18%) |
Dec 17, 2015 | 10.62 | 10.62 | 10.59 | 10.59 | 3,975 | +0.04(+0.35%) |
Dec 16, 2015 | 10.73 | 10.81 | 10.42 | 10.55 | 53,108 | -0.03(-0.31%) |
Dec 15, 2015 | 10.59 | 10.59 | 10.59 | 10.59 | 123 | +0.18(+1.72%) |
Dec 14, 2015 | 10.32 | 10.41 | 10.30 | 10.41 | 12,309 | +0.12(+1.14%) |
Dec 11, 2015 | 10.27 | 10.29 | 10.27 | 10.29 | 1,446 | -0.24(-2.28%) |
Dec 10, 2015 | 10.53 | 10.53 | 10.52 | 10.53 | 1,022 | -0.14(-1.29%) |
Dec 09, 2015 | 10.90 | 10.90 | 10.67 | 10.67 | 2,837 | -0.32(-2.96%) |
Nov 27, 2015 | 10.98 | 11.05 | 10.98 | 10.99 | 1 | -0.31(-2.73%) |
Nov 25, 2015 | 11.37 | 11.30 | 11.30 | 11.30 | 2,338 | -0.04(-0.35%) |
Nov 24, 2015 | 11.34 | 11.34 | 11.33 | 11.34 | 1,507 | -0.09(-0.79%) |
Nov 23, 2015 | 11.50 | 11.59 | 11.43 | 11.43 | 35,448 | -0.19(-1.68%) |
Nov 20, 2015 | 11.43 | 11.72 | 11.43 | 11.63 | 61,420 | +0.05(+0.42%) |
Nov 19, 2015 | 11.37 | 11.68 | 11.35 | 11.58 | 17,172 | +0.21(+1.86%) |
Nov 18, 2015 | 11.21 | 11.46 | 11.21 | 11.37 | 23,016 | -0.08(-0.71%) |
Nov 17, 2015 | 11.33 | 11.58 | 11.24 | 11.45 | 103,922 | +0.17(+1.51%) |
Nov 16, 2015 | 11.28 | 11.64 | 11.27 | 11.28 | 127,090 | +0.06(+0.51%) |
Nov 13, 2015 | 11.22 | 11.26 | 11.04 | 11.22 | 36,401 | -0.14(-1.22%) |
Nov 12, 2015 | 11.41 | 11.50 | 11.27 | 11.36 | 24,359 | -0.28(-2.44%) |
Nov 11, 2015 | 11.69 | 11.69 | 11.47 | 11.64 | 33,695 | +0.11(+0.92%) |
Nov 10, 2015 | 11.51 | 11.59 | 11.51 | 11.54 | 16,461 | -0.11(-0.91%) |
Nov 09, 2015 | 11.80 | 11.84 | 11.59 | 11.64 | 121,352 | -0.32(-2.65%) |
Nov 05, 2015 | 11.94 | 11.96 | 11.94 | 11.96 | 49 | +0.06(+0.48%) |
Nov 04, 2015 | 11.94 | 11.94 | 11.90 | 11.90 | 3,712 | +0.06(+0.48%) |
Nov 03, 2015 | 11.77 | 11.89 | 11.75 | 11.85 | 10,056 | -0.03(-0.27%) |