Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.927 | 10.48 | 9.862 | 10.26 | 166,442 | +0.46(+4.71%) |
Jan 28, 2016 | 9.373 | 9.907 | 9.326 | 9.797 | 89,746 | +0.26(+2.71%) |
Jan 27, 2016 | 10.00 | 10.05 | 9.511 | 9.539 | 132,449 | -0.52(-5.14%) |
Jan 26, 2016 | 10.11 | 10.22 | 9.798 | 10.06 | 60,460 | -0.06(-0.55%) |
Jan 25, 2016 | 10.40 | 10.41 | 9.927 | 10.11 | 154,434 | -0.18(-1.79%) |
Jan 22, 2016 | 10.18 | 10.54 | 10.03 | 10.29 | 198,265 | +0.30(+3.04%) |
Jan 21, 2016 | 10.65 | 10.66 | 9.964 | 9.991 | 120,144 | -0.40(-3.81%) |
Jan 20, 2016 | 10.86 | 10.93 | 9.848 | 10.39 | 202,104 | -0.08(-0.79%) |
Jan 19, 2016 | 10.18 | 10.57 | 9.856 | 10.47 | 286,974 | +0.77(+7.96%) |
Jan 15, 2016 | 9.651 | 9.697 | 9.697 | 9.697 | 195,609 | -0.36(-3.56%) |
Jan 14, 2016 | 9.651 | 10.06 | 9.385 | 10.06 | 153,000 | +0.51(+5.29%) |
Jan 13, 2016 | 9.936 | 10.57 | 9.440 | 9.550 | 296,034 | -0.23(-2.35%) |
Jan 12, 2016 | 9.615 | 9.789 | 9.559 | 9.780 | 154,113 | +0.12(+1.24%) |
Jan 11, 2016 | 9.422 | 9.808 | 9.398 | 9.661 | 274,751 | +0.35(+3.75%) |
Jan 08, 2016 | 9.146 | 9.780 | 9.088 | 9.311 | 230,035 | +0.24(+2.63%) |
Jan 07, 2016 | 9.091 | 9.118 | 8.787 | 9.072 | 56,448 | -0.02(-0.20%) |
Jan 06, 2016 | 8.916 | 9.100 | 8.916 | 9.091 | 26,199 | -0.01(-0.10%) |
Jan 05, 2016 | 8.787 | 9.146 | 8.787 | 9.100 | 103,777 | +0.24(+2.70%) |
Jan 04, 2016 | 8.925 | 9.109 | 8.787 | 8.861 | 48,436 | -0.25(-2.72%) |
Dec 31, 2015 | 8.879 | 9.109 | 9.109 | 9.109 | 34,922 | +0.22(+2.48%) |
Dec 30, 2015 | 8.925 | 9.036 | 8.722 | 8.888 | 69,941 | -0.06(-0.62%) |
Dec 29, 2015 | 8.732 | 8.953 | 8.723 | 8.944 | 39,294 | +0.28(+3.29%) |
Dec 28, 2015 | 8.447 | 8.732 | 8.401 | 8.659 | 13,716 | +0.15(+1.73%) |
Dec 24, 2015 | 8.512 | 8.512 | 8.512 | 8.512 | 2,719 | +0.00(+0.00%) |
Dec 23, 2015 | 8.456 | 8.594 | 8.456 | 8.512 | 14,034 | +0.03(+0.33%) |
Dec 22, 2015 | 8.438 | 8.567 | 8.346 | 8.484 | 27,606 | +0.01(+0.11%) |
Dec 21, 2015 | 8.365 | 8.502 | 8.273 | 8.475 | 15,318 | +0.06(+0.76%) |
Dec 18, 2015 | 8.456 | 8.585 | 8.401 | 8.411 | 40,102 | -0.05(-0.54%) |
Dec 17, 2015 | 8.548 | 8.686 | 8.438 | 8.457 | 19,223 | -0.06(-0.75%) |
Dec 16, 2015 | 8.567 | 8.640 | 8.365 | 8.521 | 18,773 | +0.03(+0.32%) |
Dec 15, 2015 | 8.631 | 8.639 | 8.374 | 8.493 | 20,784 | -0.06(-0.75%) |
Dec 14, 2015 | 8.649 | 8.907 | 8.558 | 8.558 | 19,843 | -0.20(-2.31%) |
Dec 11, 2015 | 8.732 | 8.934 | 8.447 | 8.760 | 62,825 | +0.08(+0.95%) |
Dec 10, 2015 | 8.429 | 8.732 | 8.420 | 8.677 | 30,919 | +0.23(+2.72%) |
Dec 09, 2015 | 8.346 | 8.512 | 8.346 | 8.447 | 17,148 | -0.01(-0.11%) |
Dec 08, 2015 | 8.548 | 8.723 | 8.319 | 8.456 | 31,033 | -0.07(-0.86%) |
Dec 07, 2015 | 8.245 | 8.631 | 8.245 | 8.530 | 34,947 | +0.28(+3.46%) |
Dec 04, 2015 | 8.190 | 8.319 | 8.190 | 8.245 | 9,918 | +0.06(+0.79%) |
Dec 03, 2015 | 8.236 | 8.273 | 8.103 | 8.181 | 19,664 | -0.06(-0.67%) |
Dec 02, 2015 | 8.121 | 8.263 | 8.006 | 8.236 | 14,590 | +0.03(+0.34%) |
Dec 01, 2015 | 8.273 | 8.273 | 8.135 | 8.208 | 16,697 | +0.00(+0.00%) |
Nov 30, 2015 | 8.346 | 8.346 | 7.946 | 8.208 | 33,879 | -0.09(-1.11%) |
Nov 27, 2015 | 8.172 | 8.309 | 8.154 | 8.300 | 7,183 | +0.18(+2.26%) |
Nov 25, 2015 | 7.969 | 8.116 | 8.116 | 8.116 | 22,084 | +0.09(+1.15%) |
Nov 24, 2015 | 8.080 | 8.283 | 7.969 | 8.024 | 11,757 | -0.09(-1.13%) |
Nov 23, 2015 | 8.309 | 8.309 | 7.905 | 8.116 | 26,855 | -0.14(-1.67%) |
Nov 20, 2015 | 8.365 | 8.365 | 8.152 | 8.254 | 15,050 | -0.11(-1.32%) |
Nov 19, 2015 | 8.466 | 8.686 | 8.291 | 8.365 | 45,089 | +0.06(+0.78%) |
Nov 18, 2015 | 8.024 | 8.401 | 7.602 | 8.300 | 51,099 | +0.30(+3.79%) |
Nov 17, 2015 | 7.942 | 8.034 | 7.629 | 7.997 | 49,563 | +0.03(+0.35%) |
Nov 16, 2015 | 7.978 | 8.034 | 7.914 | 7.969 | 11,917 | +0.01(+0.12%) |
Nov 13, 2015 | 8.061 | 8.061 | 7.795 | 7.960 | 21,358 | -0.16(-1.93%) |
Nov 12, 2015 | 7.997 | 8.227 | 7.997 | 8.116 | 33,908 | -0.12(-1.45%) |
Nov 11, 2015 | 8.319 | 8.319 | 8.052 | 8.236 | 11,784 | -0.01(-0.11%) |
Nov 10, 2015 | 8.116 | 8.263 | 8.116 | 8.245 | 5,954 | +0.06(+0.79%) |
Nov 09, 2015 | 8.319 | 8.319 | 8.098 | 8.181 | 17,696 | -0.17(-1.98%) |
Nov 06, 2015 | 8.116 | 8.429 | 7.574 | 8.346 | 23,844 | +0.17(+2.02%) |
Nov 05, 2015 | 8.374 | 8.447 | 8.107 | 8.181 | 31,758 | -0.16(-1.87%) |
Nov 04, 2015 | 8.154 | 8.337 | 8.154 | 8.337 | 22,069 | +0.25(+3.05%) |
Nov 03, 2015 | 8.017 | 8.182 | 7.993 | 8.090 | 33,016 | +0.18(+2.31%) |