Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.557 | 9.166 | 8.281 | 9.159 | 100,353 | +0.67(+7.86%) |
Jan 28, 2016 | 8.738 | 8.738 | 8.375 | 8.491 | 138,500 | -0.18(-2.09%) |
Jan 27, 2016 | 8.760 | 8.789 | 8.651 | 8.673 | 56,745 | -0.12(-1.32%) |
Jan 26, 2016 | 8.709 | 8.833 | 8.637 | 8.789 | 73,859 | +0.01(+0.08%) |
Jan 25, 2016 | 8.724 | 8.934 | 8.687 | 8.782 | 85,600 | +0.04(+0.41%) |
Jan 22, 2016 | 8.796 | 8.880 | 8.600 | 8.745 | 127,185 | -0.01(-0.08%) |
Jan 21, 2016 | 8.854 | 9.058 | 8.724 | 8.753 | 215,317 | -0.10(-1.15%) |
Jan 20, 2016 | 9.123 | 9.181 | 8.789 | 8.854 | 138,182 | -0.48(-5.13%) |
Jan 19, 2016 | 9.188 | 9.333 | 8.941 | 9.333 | 84,506 | +0.22(+2.39%) |
Jan 15, 2016 | 9.087 | 9.116 | 9.116 | 9.116 | 145,088 | -0.22(-2.33%) |
Jan 14, 2016 | 9.435 | 9.500 | 9.116 | 9.333 | 214,420 | +0.00(+0.00%) |
Jan 13, 2016 | 9.508 | 9.725 | 9.224 | 9.333 | 104,440 | -0.08(-0.85%) |
Jan 12, 2016 | 9.595 | 9.595 | 9.029 | 9.413 | 82,701 | -0.07(-0.77%) |
Jan 11, 2016 | 8.999 | 9.573 | 8.934 | 9.486 | 132,956 | +0.40(+4.39%) |
Jan 08, 2016 | 9.333 | 9.558 | 8.985 | 9.087 | 83,797 | -0.22(-2.34%) |
Jan 07, 2016 | 9.653 | 9.856 | 9.283 | 9.304 | 181,170 | -0.38(-3.90%) |
Jan 06, 2016 | 9.558 | 9.762 | 9.522 | 9.682 | 105,586 | -0.19(-1.91%) |
Jan 05, 2016 | 9.725 | 10.14 | 9.562 | 9.870 | 232,652 | +0.16(+1.64%) |
Jan 04, 2016 | 9.733 | 9.987 | 9.261 | 9.711 | 90,370 | -0.23(-2.34%) |
Dec 31, 2015 | 9.812 | 9.943 | 9.943 | 9.943 | 83,360 | +0.13(+1.33%) |
Dec 30, 2015 | 10.07 | 10.19 | 9.711 | 9.812 | 194,400 | -0.22(-2.17%) |
Dec 29, 2015 | 9.791 | 10.27 | 9.769 | 10.03 | 91,194 | +0.12(+1.17%) |
Dec 28, 2015 | 10.08 | 10.31 | 9.849 | 9.914 | 61,482 | -0.36(-3.46%) |
Dec 24, 2015 | 10.04 | 10.27 | 10.27 | 10.27 | 35,135 | -0.01(-0.14%) |
Dec 23, 2015 | 10.29 | 10.43 | 9.957 | 10.28 | 52,578 | +0.07(+0.64%) |
Dec 22, 2015 | 10.19 | 10.34 | 10.04 | 10.22 | 101,805 | -0.04(-0.35%) |
Dec 21, 2015 | 10.37 | 10.47 | 10.23 | 10.26 | 82,318 | -0.12(-1.19%) |
Dec 18, 2015 | 10.70 | 10.70 | 10.18 | 10.38 | 106,962 | -0.23(-2.19%) |
Dec 17, 2015 | 10.67 | 10.76 | 10.34 | 10.61 | 86,709 | -0.09(-0.81%) |
Dec 16, 2015 | 10.36 | 10.76 | 9.798 | 10.70 | 73,603 | +0.35(+3.37%) |
Dec 15, 2015 | 10.15 | 10.36 | 9.827 | 10.35 | 65,569 | +0.28(+2.74%) |
Dec 14, 2015 | 10.30 | 10.37 | 9.682 | 10.07 | 99,212 | -0.11(-1.07%) |
Dec 11, 2015 | 10.08 | 10.29 | 10.06 | 10.18 | 107,938 | -0.05(-0.50%) |
Dec 10, 2015 | 10.20 | 10.27 | 10.09 | 10.23 | 44,919 | +0.01(+0.14%) |
Dec 09, 2015 | 10.05 | 10.28 | 9.972 | 10.22 | 131,491 | +0.16(+1.59%) |
Dec 08, 2015 | 9.849 | 10.19 | 9.820 | 10.06 | 112,602 | +0.06(+0.58%) |
Dec 07, 2015 | 10.04 | 10.06 | 9.914 | 10.00 | 86,408 | -0.15(-1.43%) |
Dec 04, 2015 | 10.26 | 10.26 | 10.01 | 10.15 | 139,109 | -0.15(-1.48%) |
Dec 03, 2015 | 10.43 | 10.43 | 10.25 | 10.30 | 80,652 | -0.13(-1.25%) |
Dec 02, 2015 | 10.48 | 10.64 | 10.22 | 10.43 | 165,586 | -0.10(-0.97%) |
Dec 01, 2015 | 10.17 | 10.67 | 10.13 | 10.53 | 73,244 | +0.12(+1.12%) |
Nov 30, 2015 | 10.23 | 10.62 | 10.13 | 10.41 | 184,464 | +0.17(+1.70%) |
Nov 27, 2015 | 10.35 | 10.45 | 9.486 | 10.24 | 21,347 | -0.12(-1.19%) |
Nov 25, 2015 | 10.27 | 10.36 | 10.36 | 10.36 | 113,948 | +0.09(+0.92%) |
Nov 24, 2015 | 10.24 | 10.33 | 9.972 | 10.27 | 80,651 | +0.03(+0.28%) |
Nov 23, 2015 | 9.957 | 10.27 | 9.921 | 10.24 | 77,843 | +0.30(+3.07%) |
Nov 20, 2015 | 9.653 | 10.02 | 9.529 | 9.936 | 92,835 | +0.33(+3.48%) |
Nov 19, 2015 | 9.943 | 10.08 | 9.533 | 9.602 | 135,947 | -0.40(-3.99%) |
Nov 18, 2015 | 9.965 | 10.52 | 9.523 | 10.00 | 125,508 | +0.10(+1.03%) |
Nov 17, 2015 | 9.805 | 9.994 | 9.522 | 9.899 | 96,744 | +0.05(+0.52%) |
Nov 16, 2015 | 10.02 | 10.14 | 9.573 | 9.849 | 73,500 | -0.15(-1.45%) |
Nov 13, 2015 | 9.791 | 10.07 | 9.624 | 9.994 | 109,020 | +0.16(+1.62%) |
Nov 12, 2015 | 9.987 | 10.12 | 9.587 | 9.834 | 145,414 | -0.19(-1.88%) |
Nov 11, 2015 | 10.66 | 10.66 | 9.870 | 10.02 | 152,835 | -0.60(-5.60%) |
Nov 10, 2015 | 10.52 | 10.66 | 9.994 | 10.62 | 146,187 | +0.09(+0.90%) |
Nov 09, 2015 | 10.45 | 10.71 | 10.23 | 10.52 | 136,717 | +0.07(+0.69%) |
Nov 06, 2015 | 10.14 | 10.70 | 10.02 | 10.45 | 273,471 | +0.51(+5.11%) |
Nov 05, 2015 | 10.11 | 10.18 | 9.400 | 9.943 | 111,640 | -0.19(-1.86%) |
Nov 04, 2015 | 10.12 | 10.28 | 9.885 | 10.13 | 169,104 | +0.09(+0.87%) |
Nov 03, 2015 | 9.645 | 10.20 | 9.638 | 10.04 | 248,992 | +0.43(+4.45%) |