Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.860 | 9.080 | 8.190 | 8.550 | 272,454 | -0.39(-4.36%) |
Jan 28, 2016 | 8.850 | 9.190 | 8.660 | 8.940 | 293,143 | +0.09(+1.02%) |
Jan 27, 2016 | 9.080 | 9.200 | 8.810 | 8.850 | 226,832 | -0.29(-3.17%) |
Jan 26, 2016 | 9.160 | 9.350 | 8.640 | 9.140 | 315,102 | -0.04(-0.44%) |
Jan 25, 2016 | 8.990 | 9.420 | 8.950 | 9.180 | 233,853 | +0.12(+1.32%) |
Jan 22, 2016 | 8.670 | 9.165 | 8.555 | 9.060 | 205,553 | +0.48(+5.59%) |
Jan 21, 2016 | 8.700 | 8.860 | 8.410 | 8.580 | 161,797 | -0.18(-2.05%) |
Jan 20, 2016 | 8.580 | 8.990 | 7.820 | 8.760 | 504,079 | +0.13(+1.51%) |
Jan 19, 2016 | 8.880 | 8.970 | 8.250 | 8.630 | 329,269 | -0.19(-2.15%) |
Jan 15, 2016 | 8.560 | 8.820 | 8.820 | 8.820 | 595,100 | +0.06(+0.68%) |
Jan 14, 2016 | 8.840 | 8.860 | 8.200 | 8.760 | 262,761 | -0.17(-1.90%) |
Jan 13, 2016 | 9.020 | 10.19 | 8.100 | 8.930 | 375,386 | -0.12(-1.33%) |
Jan 12, 2016 | 8.610 | 9.250 | 7.900 | 9.050 | 304,835 | +0.31(+3.55%) |
Jan 11, 2016 | 9.750 | 9.760 | 7.950 | 8.740 | 544,573 | -1.04(-10.63%) |
Jan 08, 2016 | 9.860 | 10.15 | 9.750 | 9.780 | 569,612 | -0.11(-1.11%) |
Jan 07, 2016 | 10.20 | 10.25 | 9.750 | 9.890 | 188,054 | -0.57(-5.45%) |
Jan 06, 2016 | 9.980 | 10.60 | 9.940 | 10.46 | 540,840 | +0.09(+0.87%) |
Jan 05, 2016 | 10.13 | 10.50 | 9.720 | 10.37 | 592,352 | +0.03(+0.29%) |
Jan 04, 2016 | 10.06 | 10.79 | 10.06 | 10.34 | 803,573 | -0.46(-4.26%) |
Dec 31, 2015 | 10.89 | 10.80 | 10.80 | 10.80 | 453,900 | -0.30(-2.70%) |
Dec 30, 2015 | 10.81 | 11.15 | 10.38 | 11.10 | 378,183 | +0.30(+2.78%) |
Dec 29, 2015 | 11.19 | 11.27 | 10.06 | 10.80 | 896,595 | -0.54(-4.76%) |
Dec 28, 2015 | 11.21 | 11.99 | 11.00 | 11.34 | 109,656 | +0.07(+0.62%) |
Dec 24, 2015 | 11.28 | 11.27 | 11.27 | 11.27 | 37,300 | +0.07(+0.63%) |
Dec 23, 2015 | 11.34 | 11.44 | 10.80 | 11.20 | 152,577 | -0.01(-0.09%) |
Dec 22, 2015 | 11.52 | 11.95 | 10.83 | 11.21 | 296,613 | -0.36(-3.11%) |
Dec 21, 2015 | 11.68 | 11.83 | 11.40 | 11.57 | 173,215 | -0.07(-0.60%) |
Dec 18, 2015 | 10.88 | 12.14 | 10.77 | 11.64 | 347,010 | +0.73(+6.69%) |
Dec 17, 2015 | 10.85 | 11.27 | 10.52 | 10.91 | 160,729 | +0.16(+1.49%) |
Dec 16, 2015 | 10.73 | 11.00 | 10.52 | 10.75 | 132,778 | +0.09(+0.84%) |
Dec 15, 2015 | 10.36 | 10.70 | 10.30 | 10.66 | 94,028 | +0.37(+3.60%) |
Dec 14, 2015 | 10.44 | 10.56 | 10.11 | 10.29 | 129,454 | -0.10(-0.96%) |
Dec 11, 2015 | 10.52 | 10.79 | 10.28 | 10.39 | 195,086 | -0.29(-2.72%) |
Dec 10, 2015 | 10.04 | 10.75 | 9.963 | 10.68 | 245,979 | +0.68(+6.80%) |
Dec 09, 2015 | 9.930 | 10.20 | 9.350 | 10.00 | 74,584 | +0.08(+0.81%) |
Dec 08, 2015 | 9.570 | 10.17 | 9.520 | 9.920 | 76,337 | +0.22(+2.27%) |
Dec 07, 2015 | 9.320 | 9.760 | 9.130 | 9.700 | 135,581 | +0.40(+4.30%) |
Dec 04, 2015 | 9.150 | 9.480 | 8.780 | 9.300 | 178,274 | +0.16(+1.75%) |
Dec 03, 2015 | 9.660 | 9.700 | 9.030 | 9.140 | 81,502 | -0.50(-5.19%) |
Dec 02, 2015 | 9.040 | 10.11 | 8.770 | 9.640 | 134,236 | +0.67(+7.47%) |
Dec 01, 2015 | 9.010 | 9.020 | 8.720 | 8.970 | 215,791 | +0.08(+0.90%) |
Nov 30, 2015 | 8.680 | 9.210 | 8.240 | 8.890 | 103,024 | +0.27(+3.13%) |
Nov 27, 2015 | 8.930 | 9.260 | 8.580 | 8.620 | 52,872 | -0.28(-3.15%) |
Nov 25, 2015 | 8.770 | 8.900 | 8.900 | 8.900 | 95,400 | +0.17(+1.95%) |
Nov 24, 2015 | 8.890 | 8.960 | 8.520 | 8.730 | 79,935 | -0.16(-1.80%) |
Nov 23, 2015 | 8.780 | 9.450 | 8.650 | 8.890 | 83,470 | +0.11(+1.25%) |
Nov 20, 2015 | 9.050 | 9.210 | 8.630 | 8.780 | 141,196 | -0.24(-2.66%) |
Nov 19, 2015 | 9.770 | 9.896 | 9.000 | 9.020 | 120,771 | -0.72(-7.39%) |
Nov 18, 2015 | 9.350 | 9.990 | 9.060 | 9.740 | 85,710 | +0.46(+4.96%) |
Nov 17, 2015 | 9.350 | 9.440 | 8.820 | 9.280 | 43,790 | +0.03(+0.32%) |
Nov 16, 2015 | 9.860 | 10.80 | 8.880 | 9.250 | 122,037 | -0.72(-7.22%) |
Nov 13, 2015 | 9.150 | 10.94 | 8.300 | 9.970 | 462,515 | +0.96(+10.65%) |
Nov 12, 2015 | 9.230 | 9.610 | 8.880 | 9.010 | 132,795 | -0.31(-3.33%) |
Nov 11, 2015 | 9.840 | 9.990 | 9.300 | 9.320 | 123,872 | -0.44(-4.51%) |
Nov 10, 2015 | 9.180 | 9.850 | 8.960 | 9.760 | 250,253 | +0.60(+6.55%) |
Nov 09, 2015 | 9.130 | 9.491 | 9.000 | 9.160 | 145,759 | +0.14(+1.55%) |
Nov 06, 2015 | 8.660 | 9.170 | 8.360 | 9.020 | 131,814 | +0.36(+4.16%) |
Nov 05, 2015 | 8.740 | 8.760 | 8.410 | 8.660 | 100,173 | -0.04(-0.46%) |
Nov 04, 2015 | 8.720 | 8.820 | 8.395 | 8.700 | 111,608 | -0.02(-0.23%) |
Nov 03, 2015 | 8.510 | 8.960 | 8.420 | 8.720 | 84,667 | +0.22(+2.59%) |