Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.810 | 9.050 | 8.810 | 8.970 | 54,756 | +0.19(+2.16%) |
Jan 28, 2016 | 8.950 | 9.039 | 8.750 | 8.780 | 43,392 | -0.08(-0.90%) |
Jan 27, 2016 | 8.980 | 9.300 | 8.770 | 8.860 | 57,659 | -0.11(-1.23%) |
Jan 26, 2016 | 8.930 | 9.055 | 8.850 | 8.970 | 36,762 | +0.06(+0.67%) |
Jan 25, 2016 | 9.110 | 9.200 | 8.900 | 8.910 | 21,845 | -0.27(-2.94%) |
Jan 22, 2016 | 9.210 | 9.310 | 8.870 | 9.180 | 32,748 | +0.05(+0.55%) |
Jan 21, 2016 | 8.860 | 9.240 | 8.770 | 9.130 | 54,300 | +0.32(+3.63%) |
Jan 20, 2016 | 9.010 | 9.010 | 8.760 | 8.810 | 169,285 | -0.27(-2.97%) |
Jan 19, 2016 | 9.040 | 9.180 | 8.873 | 9.080 | 52,675 | +0.10(+1.11%) |
Jan 15, 2016 | 9.000 | 8.980 | 8.980 | 8.980 | 82,900 | -0.23(-2.50%) |
Jan 14, 2016 | 9.300 | 9.490 | 9.150 | 9.210 | 46,202 | +0.05(+0.55%) |
Jan 13, 2016 | 9.700 | 9.810 | 9.100 | 9.160 | 107,529 | -0.48(-4.98%) |
Jan 12, 2016 | 9.410 | 9.670 | 9.410 | 9.640 | 68,256 | +0.26(+2.77%) |
Jan 11, 2016 | 9.380 | 9.460 | 9.160 | 9.380 | 77,177 | +0.06(+0.64%) |
Jan 08, 2016 | 9.750 | 9.900 | 9.310 | 9.320 | 137,649 | -0.43(-4.41%) |
Jan 07, 2016 | 9.610 | 9.810 | 9.600 | 9.750 | 80,884 | +0.00(+0.00%) |
Jan 06, 2016 | 9.830 | 10.00 | 9.650 | 9.750 | 70,320 | -0.20(-2.01%) |
Jan 05, 2016 | 9.615 | 10.01 | 9.550 | 9.950 | 97,210 | +0.33(+3.43%) |
Jan 04, 2016 | 9.790 | 9.825 | 9.490 | 9.620 | 172,593 | -0.18(-1.84%) |
Dec 31, 2015 | 9.850 | 9.800 | 9.800 | 9.800 | 64,800 | -0.03(-0.31%) |
Dec 30, 2015 | 9.760 | 9.900 | 9.710 | 9.830 | 75,908 | +0.02(+0.20%) |
Dec 29, 2015 | 9.800 | 9.870 | 9.660 | 9.810 | 30,107 | +0.01(+0.10%) |
Dec 28, 2015 | 9.830 | 9.870 | 9.740 | 9.800 | 49,842 | -0.03(-0.31%) |
Dec 24, 2015 | 9.860 | 9.830 | 9.830 | 9.830 | 29,800 | +0.00(+0.00%) |
Dec 23, 2015 | 9.780 | 9.960 | 9.770 | 9.830 | 75,136 | +0.08(+0.82%) |
Dec 22, 2015 | 9.690 | 9.830 | 9.560 | 9.750 | 68,569 | +0.01(+0.10%) |
Dec 21, 2015 | 9.810 | 9.830 | 9.550 | 9.740 | 99,048 | -0.02(-0.20%) |
Dec 18, 2015 | 9.530 | 9.810 | 9.000 | 9.760 | 114,796 | +0.18(+1.88%) |
Dec 17, 2015 | 9.550 | 9.770 | 9.450 | 9.580 | 88,583 | +0.04(+0.42%) |
Dec 16, 2015 | 9.310 | 9.990 | 9.258 | 9.540 | 244,216 | +0.46(+5.07%) |
Dec 15, 2015 | 9.000 | 9.172 | 8.976 | 9.080 | 44,850 | +0.07(+0.78%) |
Dec 14, 2015 | 8.870 | 9.160 | 8.870 | 9.010 | 70,948 | +0.08(+0.90%) |
Dec 11, 2015 | 9.040 | 9.230 | 8.830 | 8.930 | 74,963 | -0.22(-2.40%) |
Dec 10, 2015 | 9.140 | 9.240 | 9.050 | 9.150 | 51,062 | +0.02(+0.22%) |
Dec 09, 2015 | 9.310 | 9.640 | 9.120 | 9.130 | 88,085 | -0.19(-2.04%) |
Dec 08, 2015 | 8.760 | 9.360 | 8.760 | 9.320 | 107,073 | +0.51(+5.79%) |
Dec 07, 2015 | 8.900 | 8.940 | 8.400 | 8.810 | 312,601 | -0.16(-1.78%) |
Dec 04, 2015 | 9.090 | 9.120 | 8.850 | 8.970 | 148,247 | -0.08(-0.88%) |
Dec 03, 2015 | 9.370 | 9.370 | 9.000 | 9.050 | 88,838 | -0.32(-3.42%) |
Dec 02, 2015 | 9.390 | 9.500 | 9.350 | 9.370 | 101,096 | -0.06(-0.64%) |
Dec 01, 2015 | 9.720 | 9.750 | 9.310 | 9.430 | 134,328 | -0.32(-3.28%) |
Nov 30, 2015 | 9.810 | 9.980 | 9.720 | 9.750 | 53,232 | -0.08(-0.81%) |
Nov 27, 2015 | 9.790 | 9.850 | 9.770 | 9.830 | 29,546 | -0.02(-0.20%) |
Nov 25, 2015 | 9.750 | 9.850 | 9.850 | 9.850 | 53,300 | +0.13(+1.34%) |
Nov 24, 2015 | 9.830 | 10.08 | 9.550 | 9.720 | 52,123 | -0.18(-1.82%) |
Nov 23, 2015 | 10.03 | 10.03 | 9.870 | 9.900 | 48,517 | -0.10(-1.00%) |
Nov 20, 2015 | 9.860 | 10.16 | 9.690 | 10.00 | 131,065 | +0.19(+1.94%) |
Nov 19, 2015 | 9.650 | 9.860 | 9.620 | 9.810 | 55,119 | +0.13(+1.34%) |
Nov 18, 2015 | 10.06 | 10.06 | 9.480 | 9.680 | 217,755 | -0.40(-3.97%) |
Nov 17, 2015 | 10.11 | 10.16 | 10.01 | 10.08 | 34,674 | -0.05(-0.49%) |
Nov 16, 2015 | 10.13 | 11.00 | 10.06 | 10.13 | 92,534 | -0.01(-0.10%) |
Nov 13, 2015 | 10.10 | 10.28 | 10.10 | 10.14 | 91,960 | -0.03(-0.29%) |
Nov 12, 2015 | 10.11 | 10.27 | 10.07 | 10.17 | 90,942 | -0.02(-0.20%) |
Nov 11, 2015 | 10.18 | 10.35 | 10.05 | 10.19 | 91,620 | -0.01(-0.10%) |
Nov 10, 2015 | 10.15 | 10.25 | 10.06 | 10.20 | 140,371 | +0.02(+0.20%) |
Nov 09, 2015 | 10.32 | 10.98 | 10.17 | 10.18 | 82,496 | -0.12(-1.17%) |
Nov 06, 2015 | 10.21 | 10.32 | 10.03 | 10.30 | 104,232 | +0.04(+0.39%) |
Nov 05, 2015 | 10.35 | 10.46 | 10.16 | 10.26 | 107,787 | -0.09(-0.87%) |
Nov 04, 2015 | 10.41 | 10.45 | 10.32 | 10.35 | 100,059 | -0.12(-1.15%) |
Nov 03, 2015 | 10.52 | 10.54 | 10.31 | 10.47 | 94,455 | -0.07(-0.66%) |