Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.887 | 8.049 | 7.705 | 7.906 | 59,002 | -0.03(-0.36%) |
Jan 28, 2016 | 7.896 | 7.973 | 7.828 | 7.934 | 18,774 | +0.05(+0.61%) |
Jan 27, 2016 | 7.944 | 8.078 | 7.810 | 7.887 | 29,190 | -0.04(-0.48%) |
Jan 26, 2016 | 8.049 | 8.126 | 7.839 | 7.925 | 24,011 | -0.12(-1.54%) |
Jan 25, 2016 | 8.183 | 8.221 | 8.021 | 8.049 | 36,303 | -0.02(-0.24%) |
Jan 22, 2016 | 8.154 | 8.221 | 7.870 | 8.068 | 38,771 | +0.03(+0.36%) |
Jan 21, 2016 | 7.992 | 8.336 | 7.820 | 8.040 | 102,393 | +0.08(+0.96%) |
Jan 20, 2016 | 7.887 | 8.040 | 7.581 | 7.963 | 54,686 | +0.01(+0.12%) |
Jan 19, 2016 | 8.126 | 8.193 | 7.896 | 7.954 | 25,485 | -0.17(-2.12%) |
Jan 15, 2016 | 8.078 | 8.126 | 8.126 | 8.126 | 32,951 | +0.00(+0.00%) |
Jan 14, 2016 | 8.202 | 8.393 | 8.040 | 8.126 | 76,774 | -0.07(-0.82%) |
Jan 13, 2016 | 8.164 | 8.384 | 8.078 | 8.193 | 69,264 | -0.01(-0.12%) |
Jan 12, 2016 | 8.747 | 8.843 | 8.145 | 8.202 | 90,207 | -0.30(-3.49%) |
Jan 11, 2016 | 8.814 | 8.814 | 8.478 | 8.499 | 65,565 | -0.05(-0.56%) |
Jan 08, 2016 | 9.120 | 9.335 | 8.518 | 8.546 | 91,257 | -0.49(-5.40%) |
Jan 07, 2016 | 9.196 | 9.216 | 9.024 | 9.034 | 43,413 | -0.19(-2.07%) |
Jan 06, 2016 | 9.292 | 9.502 | 9.101 | 9.225 | 35,234 | -0.19(-2.03%) |
Jan 05, 2016 | 9.235 | 9.474 | 9.216 | 9.416 | 28,089 | +0.14(+1.55%) |
Jan 04, 2016 | 9.407 | 9.469 | 9.235 | 9.273 | 35,756 | -0.28(-2.90%) |
Dec 31, 2015 | 9.168 | 9.550 | 9.550 | 9.550 | 104,606 | +0.35(+3.85%) |
Dec 30, 2015 | 9.235 | 9.235 | 9.158 | 9.196 | 37,157 | -0.04(-0.41%) |
Dec 29, 2015 | 9.368 | 9.464 | 9.149 | 9.235 | 105,774 | -0.13(-1.43%) |
Dec 28, 2015 | 9.378 | 9.607 | 9.368 | 9.368 | 81,271 | -0.04(-0.41%) |
Dec 24, 2015 | 9.569 | 9.407 | 9.407 | 9.407 | 33,474 | -0.21(-2.19%) |
Dec 23, 2015 | 9.349 | 9.646 | 9.321 | 9.617 | 39,073 | +0.27(+2.86%) |
Dec 22, 2015 | 9.388 | 9.521 | 9.273 | 9.349 | 61,600 | -0.02(-0.20%) |
Dec 21, 2015 | 9.368 | 9.454 | 9.306 | 9.368 | 72,296 | -0.05(-0.51%) |
Dec 18, 2015 | 9.464 | 9.732 | 9.139 | 9.416 | 124,590 | -0.10(-1.01%) |
Dec 17, 2015 | 9.799 | 9.823 | 9.512 | 9.512 | 67,687 | -0.20(-2.07%) |
Dec 16, 2015 | 9.588 | 9.799 | 9.588 | 9.713 | 29,080 | +0.06(+0.59%) |
Dec 15, 2015 | 9.512 | 9.913 | 9.394 | 9.655 | 113,852 | -0.10(-0.98%) |
Dec 14, 2015 | 9.818 | 10.02 | 9.684 | 9.751 | 80,606 | -0.11(-1.16%) |
Dec 11, 2015 | 9.827 | 10.10 | 9.770 | 9.866 | 52,181 | -0.08(-0.77%) |
Dec 10, 2015 | 9.904 | 10.07 | 9.851 | 9.942 | 29,221 | +0.04(+0.39%) |
Dec 09, 2015 | 9.751 | 9.999 | 9.751 | 9.904 | 39,279 | +0.20(+2.07%) |
Dec 08, 2015 | 9.684 | 9.846 | 9.598 | 9.703 | 33,960 | +0.11(+1.20%) |
Dec 07, 2015 | 9.760 | 9.770 | 9.550 | 9.588 | 18,826 | -0.17(-1.76%) |
Dec 04, 2015 | 9.512 | 9.904 | 9.474 | 9.760 | 47,544 | +0.24(+2.51%) |
Dec 03, 2015 | 9.655 | 9.751 | 9.483 | 9.521 | 32,319 | -0.17(-1.78%) |
Dec 02, 2015 | 9.464 | 9.751 | 9.416 | 9.693 | 80,670 | +0.23(+2.42%) |
Dec 01, 2015 | 9.541 | 9.646 | 9.407 | 9.464 | 101,097 | -0.09(-0.90%) |
Nov 30, 2015 | 9.560 | 9.655 | 9.512 | 9.550 | 40,672 | -0.02(-0.20%) |
Nov 27, 2015 | 9.464 | 9.617 | 9.464 | 9.569 | 24,348 | +0.08(+0.81%) |
Nov 25, 2015 | 9.483 | 9.493 | 9.493 | 9.493 | 46,968 | -0.01(-0.10%) |
Nov 24, 2015 | 9.445 | 9.521 | 9.388 | 9.502 | 24,004 | +0.00(+0.00%) |
Nov 23, 2015 | 9.321 | 9.550 | 9.321 | 9.502 | 64,681 | +0.21(+2.26%) |
Nov 20, 2015 | 9.235 | 9.407 | 9.235 | 9.292 | 57,429 | +0.06(+0.62%) |
Nov 19, 2015 | 9.225 | 9.512 | 9.225 | 9.235 | 27,400 | -0.03(-0.31%) |
Nov 18, 2015 | 9.273 | 9.378 | 9.149 | 9.263 | 32,447 | -0.03(-0.31%) |
Nov 17, 2015 | 9.330 | 9.502 | 9.254 | 9.292 | 38,760 | -0.03(-0.31%) |
Nov 16, 2015 | 9.302 | 9.330 | 9.273 | 9.321 | 24,756 | +0.02(+0.21%) |
Nov 13, 2015 | 9.321 | 9.374 | 9.292 | 9.302 | 62,705 | -0.09(-0.92%) |
Nov 12, 2015 | 9.397 | 9.464 | 9.368 | 9.388 | 11,118 | -0.08(-0.81%) |
Nov 11, 2015 | 9.560 | 9.598 | 9.416 | 9.464 | 34,593 | -0.11(-1.20%) |
Nov 10, 2015 | 9.521 | 9.607 | 9.521 | 9.579 | 18,570 | +0.06(+0.60%) |
Nov 09, 2015 | 9.474 | 9.607 | 9.454 | 9.521 | 16,710 | +0.05(+0.50%) |
Nov 06, 2015 | 9.349 | 9.537 | 9.349 | 9.474 | 15,427 | +0.09(+0.92%) |
Nov 05, 2015 | 9.560 | 9.560 | 9.373 | 9.388 | 27,769 | -0.17(-1.80%) |
Nov 04, 2015 | 9.598 | 9.617 | 9.531 | 9.560 | 9,046 | -0.07(-0.70%) |
Nov 03, 2015 | 9.569 | 9.655 | 9.531 | 9.627 | 19,129 | +0.05(+0.50%) |