Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.670 | 9.360 | 8.670 | 9.300 | 1,063,105 | +0.64(+7.39%) |
Jan 28, 2016 | 9.650 | 9.660 | 8.600 | 8.660 | 964,772 | -0.74(-7.87%) |
Jan 27, 2016 | 8.710 | 9.470 | 8.700 | 9.400 | 1,324,543 | +0.62(+7.06%) |
Jan 26, 2016 | 8.270 | 8.790 | 8.240 | 8.780 | 912,139 | +0.65(+8.00%) |
Jan 25, 2016 | 8.250 | 8.340 | 8.100 | 8.130 | 587,580 | -0.23(-2.75%) |
Jan 22, 2016 | 8.430 | 8.690 | 8.120 | 8.360 | 663,693 | +0.15(+1.83%) |
Jan 21, 2016 | 8.200 | 8.370 | 8.080 | 8.210 | 861,246 | -0.03(-0.36%) |
Jan 20, 2016 | 8.060 | 8.340 | 7.740 | 8.240 | 1,048,247 | +0.03(+0.37%) |
Jan 19, 2016 | 8.070 | 8.270 | 7.920 | 8.210 | 1,393,490 | +0.20(+2.50%) |
Jan 15, 2016 | 8.380 | 8.010 | 8.010 | 8.010 | 833,700 | -0.47(-5.54%) |
Jan 14, 2016 | 8.190 | 8.560 | 8.070 | 8.480 | 745,174 | +0.33(+4.05%) |
Jan 13, 2016 | 7.850 | 8.170 | 7.790 | 8.150 | 967,958 | +0.36(+4.62%) |
Jan 12, 2016 | 7.950 | 7.980 | 7.620 | 7.790 | 971,142 | -0.06(-0.76%) |
Jan 11, 2016 | 8.290 | 8.290 | 7.750 | 7.850 | 1,176,514 | -0.38(-4.62%) |
Jan 08, 2016 | 8.760 | 8.760 | 7.990 | 8.230 | 1,673,933 | -0.49(-5.62%) |
Jan 07, 2016 | 9.060 | 9.105 | 8.590 | 8.720 | 1,257,423 | -0.54(-5.83%) |
Jan 06, 2016 | 9.340 | 9.430 | 9.160 | 9.260 | 1,512,592 | -0.24(-2.53%) |
Jan 05, 2016 | 9.750 | 9.800 | 9.160 | 9.500 | 1,130,251 | -0.25(-2.56%) |
Jan 04, 2016 | 9.220 | 9.790 | 9.050 | 9.750 | 876,880 | +0.42(+4.50%) |
Dec 31, 2015 | 9.420 | 9.330 | 9.330 | 9.330 | 452,300 | -0.11(-1.17%) |
Dec 30, 2015 | 9.380 | 9.560 | 9.320 | 9.440 | 300,031 | +0.02(+0.21%) |
Dec 29, 2015 | 9.230 | 9.440 | 9.100 | 9.420 | 488,691 | +0.26(+2.84%) |
Dec 28, 2015 | 9.380 | 9.390 | 9.140 | 9.160 | 537,277 | -0.28(-2.97%) |
Dec 24, 2015 | 9.490 | 9.440 | 9.440 | 9.440 | 199,200 | -0.08(-0.84%) |
Dec 23, 2015 | 9.460 | 9.530 | 9.340 | 9.520 | 541,856 | +0.14(+1.49%) |
Dec 22, 2015 | 9.200 | 9.380 | 9.090 | 9.380 | 551,535 | +0.21(+2.29%) |
Dec 21, 2015 | 9.390 | 9.410 | 9.140 | 9.170 | 581,341 | -0.14(-1.50%) |
Dec 18, 2015 | 9.120 | 9.340 | 9.030 | 9.310 | 1,874,081 | +0.19(+2.08%) |
Dec 17, 2015 | 9.020 | 9.150 | 8.970 | 9.120 | 827,323 | +0.10(+1.11%) |
Dec 16, 2015 | 8.970 | 9.040 | 8.870 | 9.020 | 821,357 | +0.08(+0.89%) |
Dec 15, 2015 | 8.800 | 9.060 | 8.800 | 8.940 | 1,250,216 | +0.21(+2.41%) |
Dec 14, 2015 | 8.630 | 8.860 | 8.463 | 8.730 | 1,141,698 | +0.05(+0.58%) |
Dec 11, 2015 | 8.390 | 8.870 | 8.370 | 8.680 | 1,002,298 | +0.17(+2.00%) |
Dec 10, 2015 | 8.370 | 8.570 | 8.240 | 8.510 | 628,783 | +0.17(+2.04%) |
Dec 09, 2015 | 8.490 | 8.650 | 8.220 | 8.340 | 850,623 | -0.15(-1.77%) |
Dec 08, 2015 | 9.090 | 9.120 | 8.480 | 8.490 | 688,512 | -0.74(-8.02%) |
Dec 07, 2015 | 9.780 | 9.950 | 9.210 | 9.230 | 712,208 | -0.61(-6.20%) |
Dec 04, 2015 | 10.14 | 10.28 | 9.830 | 9.840 | 659,949 | -0.30(-2.96%) |
Dec 03, 2015 | 10.46 | 10.64 | 10.12 | 10.14 | 755,157 | -0.27(-2.59%) |
Dec 02, 2015 | 10.66 | 10.74 | 10.35 | 10.41 | 521,083 | -0.28(-2.62%) |
Dec 01, 2015 | 11.01 | 11.12 | 10.65 | 10.69 | 686,956 | -0.35(-3.17%) |
Nov 30, 2015 | 11.03 | 11.14 | 10.95 | 11.04 | 509,717 | -0.01(-0.09%) |
Nov 27, 2015 | 10.96 | 11.14 | 10.88 | 11.05 | 353,134 | +0.06(+0.55%) |
Nov 25, 2015 | 10.81 | 10.99 | 10.99 | 10.99 | 446,400 | +0.16(+1.48%) |
Nov 24, 2015 | 10.80 | 10.87 | 10.67 | 10.83 | 301,213 | -0.04(-0.37%) |
Nov 23, 2015 | 10.94 | 11.14 | 10.83 | 10.87 | 372,303 | -0.03(-0.28%) |
Nov 20, 2015 | 10.90 | 11.11 | 10.85 | 10.90 | 651,142 | +0.00(+0.00%) |
Nov 19, 2015 | 10.76 | 10.91 | 10.68 | 10.90 | 596,391 | +0.13(+1.21%) |
Nov 18, 2015 | 10.66 | 10.79 | 10.57 | 10.77 | 819,677 | +0.22(+2.09%) |
Nov 17, 2015 | 10.70 | 10.82 | 10.49 | 10.55 | 624,421 | -0.19(-1.77%) |
Nov 16, 2015 | 10.73 | 10.87 | 10.49 | 10.74 | 560,661 | +0.00(+0.00%) |
Nov 13, 2015 | 10.71 | 10.91 | 10.64 | 10.74 | 583,809 | -0.03(-0.28%) |
Nov 12, 2015 | 11.10 | 11.21 | 10.72 | 10.77 | 649,763 | -0.46(-4.10%) |
Nov 11, 2015 | 11.57 | 11.68 | 11.18 | 11.23 | 694,110 | -0.36(-3.11%) |
Nov 10, 2015 | 11.18 | 11.61 | 11.18 | 11.59 | 739,769 | +0.34(+3.02%) |
Nov 09, 2015 | 11.44 | 11.50 | 11.15 | 11.25 | 1,086,979 | -0.19(-1.66%) |
Nov 06, 2015 | 12.13 | 12.30 | 11.38 | 11.44 | 1,575,709 | -0.78(-6.38%) |
Nov 05, 2015 | 12.46 | 12.65 | 12.16 | 12.22 | 1,216,016 | -0.29(-2.32%) |
Nov 04, 2015 | 12.97 | 12.98 | 12.46 | 12.51 | 857,730 | -0.36(-2.80%) |
Nov 03, 2015 | 12.72 | 12.89 | 12.39 | 12.87 | 1,041,594 | +0.12(+0.94%) |