Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.100 | 9.620 | 9.100 | 9.540 | 29,507 | +0.44(+4.84%) |
Jan 28, 2016 | 9.580 | 9.620 | 9.080 | 9.100 | 63,076 | -0.42(-4.41%) |
Jan 27, 2016 | 9.490 | 9.700 | 9.450 | 9.520 | 123,156 | -0.16(-1.65%) |
Jan 26, 2016 | 9.540 | 9.740 | 9.470 | 9.680 | 13,858 | +0.24(+2.54%) |
Jan 25, 2016 | 9.490 | 9.630 | 9.425 | 9.440 | 45,528 | -0.10(-1.05%) |
Jan 22, 2016 | 9.250 | 9.570 | 9.150 | 9.540 | 49,844 | +0.43(+4.72%) |
Jan 21, 2016 | 9.090 | 9.300 | 8.820 | 9.110 | 32,139 | +0.07(+0.77%) |
Jan 20, 2016 | 8.430 | 9.160 | 8.237 | 9.040 | 59,881 | +0.51(+5.98%) |
Jan 19, 2016 | 8.500 | 8.590 | 8.410 | 8.530 | 43,421 | +0.09(+1.07%) |
Jan 15, 2016 | 8.490 | 8.440 | 8.440 | 8.440 | 30,800 | -0.31(-3.54%) |
Jan 14, 2016 | 8.490 | 8.910 | 8.270 | 8.750 | 39,467 | +0.36(+4.29%) |
Jan 13, 2016 | 8.830 | 9.150 | 8.280 | 8.390 | 76,910 | -0.41(-4.66%) |
Jan 12, 2016 | 9.600 | 9.600 | 8.680 | 8.800 | 46,073 | -0.74(-7.76%) |
Jan 11, 2016 | 9.828 | 10.01 | 9.520 | 9.540 | 38,300 | -0.34(-3.44%) |
Jan 08, 2016 | 9.830 | 10.04 | 9.830 | 9.880 | 66,181 | +0.06(+0.61%) |
Jan 07, 2016 | 9.950 | 9.950 | 9.540 | 9.820 | 32,403 | -0.33(-3.25%) |
Jan 06, 2016 | 10.25 | 10.31 | 9.820 | 10.15 | 45,430 | -0.25(-2.40%) |
Jan 05, 2016 | 10.34 | 10.45 | 9.850 | 10.40 | 21,082 | +0.13(+1.27%) |
Jan 04, 2016 | 10.42 | 10.45 | 9.930 | 10.27 | 44,167 | -0.33(-3.11%) |
Dec 31, 2015 | 10.66 | 10.60 | 10.60 | 10.60 | 53,000 | -0.03(-0.28%) |
Dec 30, 2015 | 10.38 | 10.78 | 10.17 | 10.63 | 34,112 | +0.26(+2.51%) |
Dec 29, 2015 | 10.24 | 10.40 | 10.21 | 10.37 | 32,674 | +0.22(+2.17%) |
Dec 28, 2015 | 9.720 | 10.20 | 9.620 | 10.15 | 25,361 | +0.35(+3.57%) |
Dec 24, 2015 | 9.790 | 9.800 | 9.800 | 9.800 | 40,800 | -0.05(-0.51%) |
Dec 23, 2015 | 9.170 | 9.950 | 8.950 | 9.850 | 208,372 | +0.67(+7.30%) |
Dec 22, 2015 | 9.050 | 9.240 | 8.900 | 9.180 | 91,844 | +0.02(+0.22%) |
Dec 21, 2015 | 9.210 | 9.230 | 8.970 | 9.160 | 18,895 | +0.04(+0.44%) |
Dec 18, 2015 | 9.460 | 9.580 | 9.090 | 9.120 | 107,985 | -0.40(-4.20%) |
Dec 17, 2015 | 9.870 | 10.27 | 9.500 | 9.520 | 19,234 | -0.35(-3.55%) |
Dec 16, 2015 | 9.970 | 10.10 | 9.830 | 9.870 | 70,349 | -0.07(-0.70%) |
Dec 15, 2015 | 9.900 | 9.985 | 9.750 | 9.940 | 23,556 | +0.07(+0.71%) |
Dec 14, 2015 | 9.790 | 9.960 | 9.770 | 9.870 | 27,216 | +0.06(+0.61%) |
Dec 11, 2015 | 9.790 | 10.11 | 9.760 | 9.810 | 36,578 | -0.18(-1.80%) |
Dec 10, 2015 | 10.13 | 10.22 | 9.890 | 9.990 | 30,925 | -0.14(-1.38%) |
Dec 09, 2015 | 9.900 | 10.18 | 9.900 | 10.13 | 63,697 | +0.11(+1.10%) |
Dec 08, 2015 | 10.43 | 10.50 | 9.580 | 10.02 | 58,452 | +0.24(+2.45%) |
Dec 07, 2015 | 9.810 | 10.50 | 9.570 | 9.780 | 66,988 | -0.07(-0.71%) |
Dec 04, 2015 | 9.990 | 10.07 | 9.480 | 9.850 | 82,951 | -0.15(-1.50%) |
Dec 03, 2015 | 10.99 | 11.06 | 9.940 | 10.00 | 37,019 | -1.00(-9.09%) |
Dec 02, 2015 | 11.00 | 11.17 | 11.00 | 11.00 | 42,598 | +0.02(+0.18%) |
Dec 01, 2015 | 10.91 | 11.05 | 10.78 | 10.98 | 35,500 | +0.08(+0.73%) |
Nov 30, 2015 | 10.91 | 11.04 | 10.78 | 10.90 | 37,309 | +0.00(+0.00%) |
Nov 27, 2015 | 10.73 | 10.94 | 10.73 | 10.90 | 21,955 | +0.21(+1.96%) |
Nov 25, 2015 | 10.68 | 10.69 | 10.69 | 10.69 | 52,300 | +0.04(+0.38%) |
Nov 24, 2015 | 10.57 | 10.70 | 10.55 | 10.65 | 21,621 | -0.02(-0.19%) |
Nov 23, 2015 | 10.52 | 10.81 | 10.52 | 10.67 | 27,612 | +0.18(+1.72%) |
Nov 20, 2015 | 10.53 | 11.02 | 10.42 | 10.49 | 38,497 | +0.04(+0.38%) |
Nov 19, 2015 | 10.46 | 10.51 | 10.35 | 10.45 | 22,281 | +0.04(+0.38%) |
Nov 18, 2015 | 10.43 | 10.67 | 10.25 | 10.41 | 99,066 | +0.07(+0.68%) |
Nov 17, 2015 | 10.71 | 10.85 | 10.28 | 10.34 | 45,638 | -0.56(-5.14%) |
Nov 16, 2015 | 10.91 | 10.98 | 10.81 | 10.90 | 38,665 | -0.12(-1.09%) |
Nov 13, 2015 | 10.75 | 11.11 | 10.75 | 11.02 | 24,324 | +0.20(+1.85%) |
Nov 12, 2015 | 11.37 | 11.37 | 10.77 | 10.82 | 41,508 | -0.53(-4.67%) |
Nov 11, 2015 | 12.35 | 12.35 | 11.31 | 11.35 | 39,882 | +0.11(+0.98%) |
Nov 10, 2015 | 11.41 | 11.45 | 11.08 | 11.24 | 15,833 | -0.09(-0.79%) |
Nov 09, 2015 | 11.45 | 11.49 | 11.25 | 11.33 | 24,901 | -0.10(-0.87%) |
Nov 06, 2015 | 11.51 | 11.58 | 11.25 | 11.43 | 57,196 | -0.12(-1.04%) |
Nov 05, 2015 | 11.94 | 11.94 | 11.51 | 11.55 | 42,430 | -0.39(-3.27%) |
Nov 04, 2015 | 12.01 | 12.12 | 11.82 | 11.94 | 42,332 | -0.03(-0.25%) |
Nov 03, 2015 | 11.96 | 12.10 | 11.95 | 11.97 | 42,089 | -0.03(-0.25%) |