Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.628 | 8.856 | 8.450 | 8.648 | 144,946 | -0.02(-0.23%) |
Jan 28, 2016 | 8.717 | 9.104 | 8.638 | 8.668 | 47,555 | +0.16(+1.86%) |
Jan 27, 2016 | 8.360 | 8.757 | 8.341 | 8.509 | 61,020 | +0.03(+0.35%) |
Jan 26, 2016 | 8.469 | 8.579 | 8.281 | 8.479 | 49,433 | +0.05(+0.59%) |
Jan 25, 2016 | 8.043 | 8.509 | 8.043 | 8.430 | 40,279 | +0.29(+3.53%) |
Jan 22, 2016 | 8.331 | 8.450 | 7.884 | 8.142 | 42,383 | +0.00(+0.00%) |
Jan 21, 2016 | 7.745 | 8.261 | 7.745 | 8.142 | 52,853 | +0.39(+4.99%) |
Jan 20, 2016 | 8.202 | 8.281 | 7.736 | 7.755 | 75,390 | -0.58(-6.90%) |
Jan 19, 2016 | 8.430 | 8.499 | 7.785 | 8.331 | 114,357 | -0.08(-0.94%) |
Jan 15, 2016 | 8.400 | 8.410 | 8.410 | 8.410 | 34,787 | -0.26(-2.97%) |
Jan 14, 2016 | 8.588 | 8.896 | 8.301 | 8.668 | 56,128 | +0.10(+1.16%) |
Jan 13, 2016 | 8.846 | 9.248 | 8.559 | 8.569 | 26,409 | -0.17(-1.93%) |
Jan 12, 2016 | 8.926 | 9.065 | 8.618 | 8.737 | 43,190 | -0.11(-1.23%) |
Jan 11, 2016 | 8.866 | 9.074 | 8.588 | 8.846 | 56,089 | +0.07(+0.79%) |
Jan 08, 2016 | 9.144 | 9.243 | 8.569 | 8.777 | 220,728 | -0.38(-4.12%) |
Jan 07, 2016 | 8.826 | 9.382 | 8.539 | 9.154 | 97,293 | +0.30(+3.36%) |
Jan 06, 2016 | 9.521 | 9.521 | 8.787 | 8.856 | 72,162 | -0.74(-7.75%) |
Jan 05, 2016 | 10.32 | 10.34 | 9.590 | 9.600 | 64,300 | -0.53(-5.19%) |
Jan 04, 2016 | 10.13 | 10.36 | 9.937 | 10.13 | 69,058 | -0.25(-2.39%) |
Dec 31, 2015 | 9.669 | 10.37 | 10.37 | 10.37 | 66,852 | +0.57(+5.76%) |
Dec 30, 2015 | 9.223 | 9.937 | 9.223 | 9.808 | 78,695 | +0.47(+4.99%) |
Dec 29, 2015 | 9.828 | 10.09 | 9.322 | 9.342 | 72,048 | -0.44(-4.46%) |
Dec 28, 2015 | 10.37 | 10.41 | 9.719 | 9.779 | 73,456 | -0.73(-6.98%) |
Dec 24, 2015 | 10.12 | 10.51 | 10.51 | 10.51 | 16,637 | +0.32(+3.11%) |
Dec 23, 2015 | 10.07 | 10.49 | 10.07 | 10.20 | 24,405 | +0.17(+1.68%) |
Dec 22, 2015 | 9.818 | 10.29 | 9.481 | 10.03 | 31,887 | +0.26(+2.64%) |
Dec 21, 2015 | 10.15 | 10.15 | 9.372 | 9.769 | 116,427 | -0.44(-4.28%) |
Dec 18, 2015 | 9.451 | 10.34 | 9.322 | 10.21 | 262,437 | +0.74(+7.86%) |
Dec 17, 2015 | 9.372 | 9.600 | 9.114 | 9.461 | 83,610 | +0.08(+0.85%) |
Dec 16, 2015 | 8.945 | 9.541 | 8.945 | 9.382 | 32,811 | +0.32(+3.50%) |
Dec 15, 2015 | 9.243 | 9.263 | 8.836 | 9.065 | 46,578 | -0.06(-0.65%) |
Dec 14, 2015 | 9.109 | 9.699 | 8.698 | 9.124 | 126,244 | +0.25(+2.79%) |
Dec 11, 2015 | 8.807 | 9.431 | 8.489 | 8.876 | 62,388 | -0.05(-0.56%) |
Dec 10, 2015 | 8.916 | 9.117 | 8.767 | 8.926 | 46,460 | +0.01(+0.11%) |
Dec 09, 2015 | 9.233 | 9.462 | 8.856 | 8.916 | 29,639 | -0.25(-2.71%) |
Dec 08, 2015 | 8.777 | 9.412 | 8.618 | 9.164 | 61,244 | +0.28(+3.13%) |
Dec 07, 2015 | 9.134 | 9.293 | 8.623 | 8.886 | 72,684 | -0.41(-4.38%) |
Dec 04, 2015 | 9.620 | 9.808 | 9.233 | 9.293 | 78,804 | -0.36(-3.70%) |
Dec 03, 2015 | 9.660 | 9.858 | 9.550 | 9.650 | 43,916 | +0.02(+0.21%) |
Dec 02, 2015 | 10.34 | 10.36 | 9.560 | 9.630 | 49,494 | -0.73(-7.08%) |
Dec 01, 2015 | 9.868 | 10.44 | 9.818 | 10.36 | 47,946 | +0.55(+5.56%) |
Nov 30, 2015 | 9.917 | 10.33 | 9.788 | 9.818 | 96,030 | -0.10(-1.00%) |
Nov 27, 2015 | 9.987 | 9.997 | 9.521 | 9.917 | 23,023 | -0.15(-1.48%) |
Nov 25, 2015 | 10.48 | 10.07 | 10.07 | 10.07 | 33,375 | -0.05(-0.49%) |
Nov 24, 2015 | 9.580 | 10.44 | 9.580 | 10.12 | 64,716 | +0.49(+5.05%) |
Nov 23, 2015 | 9.580 | 9.828 | 9.560 | 9.630 | 68,214 | +0.08(+0.83%) |
Nov 20, 2015 | 9.878 | 9.888 | 9.481 | 9.550 | 62,831 | -0.37(-3.70%) |
Nov 19, 2015 | 10.21 | 10.61 | 9.749 | 9.917 | 121,111 | -0.36(-3.47%) |
Nov 18, 2015 | 10.26 | 10.64 | 9.997 | 10.27 | 93,373 | +0.01(+0.10%) |
Nov 17, 2015 | 10.01 | 10.31 | 9.669 | 10.26 | 132,158 | +0.24(+2.37%) |
Nov 16, 2015 | 10.01 | 10.20 | 9.927 | 10.03 | 39,239 | -0.08(-0.78%) |
Nov 13, 2015 | 9.898 | 10.33 | 9.828 | 10.11 | 56,915 | +0.18(+1.80%) |
Nov 12, 2015 | 10.24 | 10.24 | 9.868 | 9.927 | 81,669 | -0.40(-3.84%) |
Nov 11, 2015 | 10.94 | 10.94 | 10.16 | 10.32 | 47,735 | -0.61(-5.62%) |
Nov 10, 2015 | 10.93 | 11.24 | 10.78 | 10.94 | 110,009 | +0.04(+0.36%) |
Nov 09, 2015 | 11.33 | 11.36 | 10.78 | 10.90 | 75,575 | -0.51(-4.48%) |
Nov 06, 2015 | 11.35 | 11.50 | 11.10 | 11.41 | 46,811 | +0.05(+0.43%) |
Nov 05, 2015 | 11.52 | 11.63 | 11.30 | 11.36 | 61,541 | -0.26(-2.20%) |
Nov 04, 2015 | 11.25 | 11.71 | 10.92 | 11.62 | 81,316 | +0.41(+3.68%) |
Nov 03, 2015 | 10.84 | 11.36 | 10.38 | 11.20 | 87,808 | +0.91(+8.88%) |