Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.387 | 8.966 | 8.344 | 8.941 | 179,428 | +0.60(+7.15%) |
Jan 28, 2016 | 8.387 | 8.455 | 8.233 | 8.344 | 72,963 | +0.04(+0.51%) |
Jan 27, 2016 | 8.310 | 8.429 | 8.156 | 8.301 | 120,818 | +0.05(+0.62%) |
Jan 26, 2016 | 8.216 | 8.344 | 8.165 | 8.250 | 75,381 | +0.09(+1.04%) |
Jan 25, 2016 | 8.250 | 8.352 | 8.114 | 8.165 | 90,112 | -0.09(-1.03%) |
Jan 22, 2016 | 8.242 | 8.267 | 8.131 | 8.250 | 125,780 | +0.21(+2.65%) |
Jan 21, 2016 | 8.063 | 8.099 | 7.935 | 8.037 | 55,328 | -0.03(-0.42%) |
Jan 20, 2016 | 7.901 | 8.174 | 7.645 | 8.071 | 142,248 | +0.03(+0.42%) |
Jan 19, 2016 | 8.071 | 8.139 | 7.901 | 8.037 | 96,188 | +0.05(+0.64%) |
Jan 15, 2016 | 8.105 | 7.986 | 7.986 | 7.986 | 115,335 | -0.37(-4.39%) |
Jan 14, 2016 | 8.131 | 8.455 | 8.046 | 8.352 | 127,791 | +0.29(+3.59%) |
Jan 13, 2016 | 8.489 | 8.634 | 7.978 | 8.063 | 239,053 | -0.43(-5.02%) |
Jan 12, 2016 | 8.753 | 8.787 | 8.378 | 8.489 | 97,134 | -0.16(-1.87%) |
Jan 11, 2016 | 8.727 | 8.902 | 8.421 | 8.651 | 265,592 | -0.07(-0.78%) |
Jan 08, 2016 | 8.872 | 8.924 | 8.574 | 8.719 | 256,682 | -0.14(-1.63%) |
Jan 07, 2016 | 9.060 | 9.145 | 8.693 | 8.864 | 257,294 | -0.40(-4.32%) |
Jan 06, 2016 | 9.009 | 9.316 | 9.000 | 9.264 | 96,835 | +0.09(+1.02%) |
Jan 05, 2016 | 9.324 | 9.341 | 9.034 | 9.171 | 122,552 | -0.14(-1.47%) |
Jan 04, 2016 | 9.426 | 9.443 | 9.171 | 9.307 | 291,279 | -0.26(-2.76%) |
Dec 31, 2015 | 9.537 | 9.571 | 9.571 | 9.571 | 88,349 | -0.03(-0.35%) |
Dec 30, 2015 | 9.665 | 9.682 | 9.460 | 9.605 | 148,277 | -0.10(-1.05%) |
Dec 29, 2015 | 9.708 | 9.725 | 9.563 | 9.708 | 82,354 | +0.04(+0.44%) |
Dec 28, 2015 | 9.682 | 9.793 | 9.580 | 9.665 | 113,862 | -0.02(-0.18%) |
Dec 24, 2015 | 9.554 | 9.682 | 9.682 | 9.682 | 80,957 | +0.17(+1.79%) |
Dec 23, 2015 | 9.605 | 9.631 | 9.460 | 9.512 | 129,510 | -0.09(-0.98%) |
Dec 22, 2015 | 9.537 | 9.639 | 9.375 | 9.605 | 65,912 | +0.09(+0.90%) |
Dec 21, 2015 | 9.460 | 9.537 | 9.350 | 9.520 | 99,227 | +0.11(+1.18%) |
Dec 18, 2015 | 9.460 | 9.486 | 9.264 | 9.409 | 206,177 | -0.05(-0.54%) |
Dec 17, 2015 | 9.605 | 9.631 | 9.341 | 9.460 | 154,822 | -0.13(-1.33%) |
Dec 16, 2015 | 9.512 | 9.605 | 9.367 | 9.588 | 135,467 | +0.19(+1.99%) |
Dec 15, 2015 | 9.290 | 9.520 | 9.222 | 9.401 | 132,273 | +0.18(+1.94%) |
Dec 14, 2015 | 9.205 | 9.375 | 8.958 | 9.222 | 761,497 | -0.11(-1.19%) |
Dec 11, 2015 | 9.375 | 9.699 | 8.889 | 9.333 | 268,546 | -0.82(-8.06%) |
Dec 10, 2015 | 10.32 | 10.35 | 10.09 | 10.15 | 43,693 | -0.18(-1.73%) |
Dec 09, 2015 | 10.44 | 10.53 | 10.31 | 10.33 | 116,638 | -0.12(-1.14%) |
Dec 08, 2015 | 10.40 | 10.61 | 10.36 | 10.45 | 99,967 | -0.01(-0.08%) |
Dec 07, 2015 | 10.14 | 10.53 | 10.14 | 10.46 | 290,818 | +0.24(+2.34%) |
Dec 04, 2015 | 10.20 | 10.26 | 10.14 | 10.22 | 114,776 | +0.00(+0.00%) |
Dec 03, 2015 | 10.38 | 10.47 | 10.15 | 10.22 | 133,538 | -0.14(-1.40%) |
Dec 02, 2015 | 10.35 | 10.47 | 10.34 | 10.36 | 109,523 | -0.02(-0.16%) |
Dec 01, 2015 | 10.34 | 10.45 | 10.24 | 10.38 | 212,574 | +0.06(+0.58%) |
Nov 30, 2015 | 10.35 | 10.42 | 10.09 | 10.32 | 159,225 | +0.10(+1.00%) |
Nov 27, 2015 | 10.13 | 10.23 | 9.972 | 10.22 | 46,874 | +0.08(+0.76%) |
Nov 25, 2015 | 9.810 | 10.14 | 10.14 | 10.14 | 293,443 | +0.43(+4.48%) |
Nov 24, 2015 | 9.639 | 9.725 | 9.546 | 9.708 | 127,748 | +0.05(+0.53%) |
Nov 23, 2015 | 9.887 | 9.887 | 9.478 | 9.656 | 191,079 | -0.07(-0.70%) |
Nov 20, 2015 | 9.358 | 9.767 | 9.205 | 9.725 | 997,691 | +0.43(+4.68%) |
Nov 19, 2015 | 9.230 | 9.316 | 9.068 | 9.290 | 78,619 | +0.02(+0.18%) |
Nov 18, 2015 | 8.710 | 9.290 | 8.625 | 9.273 | 192,158 | +0.61(+7.09%) |
Nov 17, 2015 | 9.051 | 9.183 | 8.625 | 8.659 | 481,410 | -0.61(-6.53%) |
Nov 16, 2015 | 9.196 | 9.299 | 9.009 | 9.264 | 59,371 | +0.11(+1.21%) |
Nov 13, 2015 | 9.162 | 9.367 | 8.975 | 9.154 | 76,249 | -0.10(-1.10%) |
Nov 12, 2015 | 9.418 | 9.456 | 9.179 | 9.256 | 80,495 | -0.26(-2.69%) |
Nov 11, 2015 | 9.367 | 9.588 | 9.307 | 9.512 | 38,351 | +0.09(+0.90%) |
Nov 10, 2015 | 9.452 | 9.546 | 9.375 | 9.426 | 144,026 | -0.09(-0.90%) |
Nov 09, 2015 | 9.614 | 9.784 | 9.239 | 9.512 | 107,296 | -0.09(-0.89%) |
Nov 06, 2015 | 9.921 | 9.929 | 9.137 | 9.597 | 307,844 | +0.35(+3.78%) |
Nov 05, 2015 | 9.026 | 9.290 | 8.753 | 9.247 | 91,259 | +0.24(+2.65%) |
Nov 04, 2015 | 9.213 | 9.213 | 8.813 | 9.009 | 64,652 | -0.20(-2.13%) |
Nov 03, 2015 | 8.992 | 9.273 | 8.738 | 9.205 | 88,281 | +0.15(+1.69%) |