Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.290 | 8.513 | 8.208 | 8.513 | 971,774 | +0.17(+2.07%) |
Jan 28, 2016 | 7.920 | 8.513 | 7.920 | 8.340 | 1,179,870 | +0.40(+5.08%) |
Jan 27, 2016 | 7.896 | 8.134 | 7.805 | 7.937 | 830,575 | +0.06(+0.73%) |
Jan 26, 2016 | 7.715 | 7.961 | 7.698 | 7.879 | 985,723 | +0.20(+2.57%) |
Jan 25, 2016 | 7.978 | 8.225 | 7.682 | 7.682 | 944,007 | -0.31(-3.91%) |
Jan 22, 2016 | 8.003 | 8.151 | 7.920 | 7.994 | 922,369 | +0.10(+1.25%) |
Jan 21, 2016 | 7.945 | 8.134 | 7.879 | 7.896 | 1,097,101 | -0.07(-0.93%) |
Jan 20, 2016 | 8.019 | 8.208 | 7.863 | 7.970 | 1,298,457 | -0.17(-2.12%) |
Jan 19, 2016 | 8.356 | 8.381 | 8.060 | 8.142 | 853,271 | -0.11(-1.30%) |
Jan 15, 2016 | 8.151 | 8.249 | 8.249 | 8.249 | 1,241,387 | -0.13(-1.57%) |
Jan 14, 2016 | 8.595 | 8.595 | 8.307 | 8.381 | 1,306,799 | -0.13(-1.55%) |
Jan 13, 2016 | 8.825 | 8.850 | 8.348 | 8.513 | 919,285 | -0.33(-3.72%) |
Jan 12, 2016 | 8.907 | 8.940 | 8.652 | 8.842 | 1,005,866 | +0.00(+0.00%) |
Jan 11, 2016 | 8.924 | 8.936 | 8.751 | 8.842 | 559,822 | -0.01(-0.09%) |
Jan 08, 2016 | 8.998 | 9.006 | 8.833 | 8.850 | 906,005 | -0.07(-0.83%) |
Jan 07, 2016 | 8.981 | 9.245 | 8.916 | 8.924 | 1,021,989 | -0.19(-2.08%) |
Jan 06, 2016 | 8.973 | 9.138 | 8.965 | 9.113 | 532,076 | -0.02(-0.27%) |
Jan 05, 2016 | 9.113 | 9.425 | 9.076 | 9.138 | 539,952 | +0.03(+0.36%) |
Jan 04, 2016 | 9.129 | 9.319 | 9.006 | 9.105 | 886,784 | -0.22(-2.38%) |
Dec 31, 2015 | 9.450 | 9.327 | 9.327 | 9.327 | 626,165 | -0.17(-1.82%) |
Dec 30, 2015 | 9.508 | 9.561 | 9.442 | 9.499 | 650,374 | +0.01(+0.09%) |
Dec 29, 2015 | 9.450 | 9.549 | 9.351 | 9.491 | 522,267 | +0.12(+1.23%) |
Dec 28, 2015 | 9.376 | 9.393 | 9.261 | 9.376 | 634,861 | -0.05(-0.52%) |
Dec 24, 2015 | 9.434 | 9.425 | 9.425 | 9.425 | 202,561 | +0.02(+0.26%) |
Dec 23, 2015 | 9.319 | 9.425 | 9.253 | 9.401 | 442,836 | +0.15(+1.60%) |
Dec 22, 2015 | 9.302 | 9.302 | 9.080 | 9.253 | 992,139 | -0.04(-0.44%) |
Dec 21, 2015 | 9.146 | 9.294 | 9.006 | 9.294 | 828,736 | +0.22(+2.45%) |
Dec 18, 2015 | 9.245 | 9.269 | 8.998 | 9.072 | 6,112,893 | -0.24(-2.56%) |
Dec 17, 2015 | 9.483 | 9.574 | 9.240 | 9.310 | 1,062,073 | -0.12(-1.22%) |
Dec 16, 2015 | 9.335 | 9.458 | 9.138 | 9.425 | 1,003,114 | +0.17(+1.87%) |
Dec 15, 2015 | 9.014 | 9.302 | 8.973 | 9.253 | 998,165 | +0.29(+3.21%) |
Dec 14, 2015 | 8.998 | 9.117 | 8.858 | 8.965 | 997,980 | -0.04(-0.46%) |
Dec 11, 2015 | 9.064 | 9.194 | 8.948 | 9.006 | 1,088,766 | -0.21(-2.32%) |
Dec 10, 2015 | 9.047 | 9.261 | 9.047 | 9.220 | 836,919 | +0.17(+1.91%) |
Dec 09, 2015 | 9.129 | 9.203 | 9.014 | 9.047 | 966,730 | -0.08(-0.90%) |
Dec 08, 2015 | 9.261 | 9.376 | 9.117 | 9.129 | 634,431 | -0.25(-2.72%) |
Dec 07, 2015 | 9.598 | 9.623 | 9.351 | 9.384 | 567,933 | -0.24(-2.48%) |
Dec 04, 2015 | 9.483 | 9.664 | 9.442 | 9.623 | 742,804 | +0.14(+1.47%) |
Dec 03, 2015 | 9.812 | 9.853 | 9.475 | 9.483 | 626,567 | -0.23(-2.37%) |
Dec 02, 2015 | 9.968 | 10.01 | 9.697 | 9.713 | 806,450 | -0.21(-2.07%) |
Dec 01, 2015 | 9.968 | 10.05 | 9.820 | 9.919 | 455,443 | -0.03(-0.33%) |
Nov 30, 2015 | 9.944 | 10.04 | 9.911 | 9.952 | 484,709 | +0.05(+0.50%) |
Nov 27, 2015 | 9.870 | 9.960 | 9.820 | 9.902 | 275,826 | +0.02(+0.25%) |
Nov 25, 2015 | 9.828 | 9.878 | 9.878 | 9.878 | 325,241 | +0.07(+0.67%) |
Nov 24, 2015 | 9.689 | 9.837 | 9.648 | 9.812 | 612,849 | +0.08(+0.85%) |
Nov 23, 2015 | 9.722 | 9.796 | 9.689 | 9.730 | 371,847 | +0.00(+0.00%) |
Nov 20, 2015 | 9.631 | 9.820 | 9.606 | 9.730 | 360,454 | +0.10(+1.02%) |
Nov 19, 2015 | 9.664 | 9.763 | 9.582 | 9.631 | 300,617 | -0.05(-0.51%) |
Nov 18, 2015 | 9.541 | 9.709 | 9.483 | 9.680 | 385,298 | +0.16(+1.73%) |
Nov 17, 2015 | 9.565 | 9.631 | 9.450 | 9.516 | 448,827 | +0.01(+0.09%) |
Nov 16, 2015 | 9.335 | 9.508 | 9.269 | 9.508 | 461,859 | +0.14(+1.45%) |
Nov 13, 2015 | 9.491 | 9.582 | 9.310 | 9.372 | 972,744 | -0.19(-2.02%) |
Nov 12, 2015 | 9.754 | 9.773 | 9.557 | 9.565 | 500,735 | -0.27(-2.76%) |
Nov 11, 2015 | 9.878 | 9.927 | 9.779 | 9.837 | 578,590 | +0.03(+0.34%) |
Nov 10, 2015 | 9.919 | 10.02 | 9.779 | 9.804 | 809,713 | -0.14(-1.41%) |
Nov 09, 2015 | 10.16 | 10.23 | 9.861 | 9.944 | 622,500 | -0.20(-1.95%) |
Nov 06, 2015 | 9.894 | 10.26 | 9.512 | 10.14 | 826,867 | +0.35(+3.53%) |
Nov 05, 2015 | 9.713 | 9.849 | 9.648 | 9.796 | 641,561 | +0.11(+1.10%) |
Nov 04, 2015 | 9.606 | 9.754 | 9.582 | 9.689 | 919,338 | +0.11(+1.12%) |
Nov 03, 2015 | 9.500 | 9.639 | 9.255 | 9.582 | 1,906,780 | +0.07(+0.77%) |