Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.448 | 8.633 | 8.314 | 8.551 | 363,295 | +0.20(+2.34%) |
Jan 28, 2016 | 8.432 | 8.448 | 8.161 | 8.356 | 384,143 | -0.07(-0.84%) |
Jan 27, 2016 | 8.448 | 8.513 | 8.350 | 8.426 | 362,479 | -0.01(-0.13%) |
Jan 26, 2016 | 8.095 | 8.464 | 8.020 | 8.437 | 1,235,186 | +0.36(+4.50%) |
Jan 25, 2016 | 8.139 | 8.285 | 8.074 | 8.074 | 193,092 | -0.10(-1.20%) |
Jan 22, 2016 | 7.944 | 8.224 | 7.944 | 8.171 | 287,292 | +0.34(+4.29%) |
Jan 21, 2016 | 7.884 | 7.970 | 7.835 | 7.835 | 372,580 | -0.07(-0.82%) |
Jan 20, 2016 | 7.987 | 8.121 | 7.466 | 7.900 | 583,402 | -0.19(-2.33%) |
Jan 19, 2016 | 8.288 | 8.315 | 8.051 | 8.089 | 290,397 | -0.14(-1.70%) |
Jan 15, 2016 | 8.331 | 8.229 | 8.229 | 8.229 | 370,638 | -0.23(-2.74%) |
Jan 14, 2016 | 8.374 | 8.514 | 8.218 | 8.460 | 304,774 | +0.05(+0.64%) |
Jan 13, 2016 | 8.751 | 8.757 | 8.401 | 8.406 | 544,014 | -0.28(-3.22%) |
Jan 12, 2016 | 8.751 | 8.853 | 8.611 | 8.686 | 432,462 | +0.03(+0.31%) |
Jan 11, 2016 | 8.843 | 8.845 | 8.568 | 8.660 | 380,008 | -0.18(-2.01%) |
Jan 08, 2016 | 9.063 | 9.085 | 8.827 | 8.837 | 291,849 | -0.23(-2.50%) |
Jan 07, 2016 | 9.080 | 9.144 | 9.031 | 9.063 | 496,765 | -0.20(-2.15%) |
Jan 06, 2016 | 9.284 | 9.338 | 9.171 | 9.263 | 227,294 | -0.10(-1.09%) |
Jan 05, 2016 | 9.327 | 9.391 | 9.288 | 9.365 | 170,742 | +0.02(+0.17%) |
Jan 04, 2016 | 9.306 | 9.360 | 9.042 | 9.349 | 584,669 | -0.02(-0.17%) |
Dec 31, 2015 | 9.344 | 9.365 | 9.365 | 9.365 | 459,955 | +0.05(+0.52%) |
Dec 30, 2015 | 9.451 | 9.459 | 9.305 | 9.317 | 532,649 | -0.11(-1.14%) |
Dec 29, 2015 | 9.392 | 9.457 | 9.329 | 9.424 | 547,295 | +0.09(+0.92%) |
Dec 28, 2015 | 9.365 | 9.424 | 9.252 | 9.338 | 924,319 | -0.01(-0.06%) |
Dec 24, 2015 | 9.220 | 9.344 | 9.344 | 9.344 | 171,578 | +0.08(+0.87%) |
Dec 23, 2015 | 9.166 | 9.295 | 9.166 | 9.263 | 431,661 | +0.11(+1.24%) |
Dec 22, 2015 | 9.144 | 9.225 | 9.123 | 9.150 | 602,696 | -0.01(-0.12%) |
Dec 21, 2015 | 9.063 | 9.198 | 9.043 | 9.160 | 509,627 | +0.10(+1.13%) |
Dec 18, 2015 | 9.042 | 9.096 | 8.972 | 9.058 | 552,624 | +0.03(+0.36%) |
Dec 17, 2015 | 8.972 | 9.160 | 8.972 | 9.026 | 405,332 | +0.03(+0.33%) |
Dec 16, 2015 | 8.917 | 9.033 | 8.907 | 8.996 | 470,757 | +0.13(+1.42%) |
Dec 15, 2015 | 8.754 | 8.917 | 8.728 | 8.870 | 398,839 | +0.15(+1.75%) |
Dec 14, 2015 | 8.739 | 8.803 | 8.639 | 8.718 | 430,336 | +0.00(+0.00%) |
Dec 11, 2015 | 8.828 | 8.854 | 8.702 | 8.718 | 281,636 | -0.16(-1.83%) |
Dec 10, 2015 | 8.854 | 8.949 | 8.828 | 8.881 | 312,613 | +0.05(+0.54%) |
Dec 09, 2015 | 8.891 | 8.933 | 8.782 | 8.833 | 277,695 | -0.03(-0.36%) |
Dec 08, 2015 | 8.744 | 8.934 | 8.744 | 8.865 | 296,601 | +0.01(+0.12%) |
Dec 07, 2015 | 8.970 | 9.012 | 8.833 | 8.854 | 269,310 | -0.15(-1.69%) |
Dec 04, 2015 | 8.865 | 9.033 | 8.865 | 9.007 | 299,970 | +0.10(+1.12%) |
Dec 03, 2015 | 9.075 | 9.103 | 8.860 | 8.907 | 296,350 | -0.18(-2.02%) |
Dec 02, 2015 | 9.143 | 9.233 | 9.054 | 9.091 | 370,471 | -0.06(-0.63%) |
Dec 01, 2015 | 9.028 | 9.170 | 9.017 | 9.149 | 422,288 | +0.12(+1.34%) |
Nov 30, 2015 | 9.233 | 9.233 | 9.012 | 9.028 | 429,627 | -0.14(-1.49%) |
Nov 27, 2015 | 9.017 | 9.180 | 9.012 | 9.164 | 117,441 | +0.13(+1.40%) |
Nov 25, 2015 | 8.933 | 9.038 | 9.038 | 9.038 | 236,926 | +0.14(+1.59%) |
Nov 24, 2015 | 8.896 | 8.944 | 8.828 | 8.896 | 714,258 | -0.05(-0.59%) |
Nov 23, 2015 | 8.881 | 9.059 | 8.881 | 8.949 | 282,270 | +0.02(+0.24%) |
Nov 20, 2015 | 8.986 | 9.021 | 8.912 | 8.928 | 331,368 | -0.03(-0.29%) |
Nov 19, 2015 | 9.101 | 9.101 | 8.928 | 8.954 | 342,013 | -0.14(-1.50%) |
Nov 18, 2015 | 8.854 | 9.133 | 8.854 | 9.091 | 426,829 | +0.23(+2.61%) |
Nov 17, 2015 | 8.865 | 8.980 | 8.844 | 8.860 | 252,204 | +0.02(+0.19%) |
Nov 16, 2015 | 8.769 | 8.863 | 8.717 | 8.842 | 293,414 | +0.03(+0.30%) |
Nov 13, 2015 | 8.869 | 8.955 | 8.816 | 8.816 | 264,980 | -0.07(-0.82%) |
Nov 12, 2015 | 8.978 | 9.020 | 8.879 | 8.889 | 180,982 | -0.15(-1.62%) |
Nov 11, 2015 | 9.119 | 9.119 | 9.020 | 9.036 | 236,311 | -0.02(-0.23%) |
Nov 10, 2015 | 9.004 | 9.067 | 8.994 | 9.057 | 271,191 | +0.03(+0.35%) |
Nov 09, 2015 | 9.135 | 9.197 | 8.994 | 9.025 | 278,795 | -0.16(-1.76%) |
Nov 06, 2015 | 9.203 | 9.229 | 9.077 | 9.187 | 338,277 | -0.05(-0.51%) |
Nov 05, 2015 | 9.260 | 9.260 | 9.156 | 9.234 | 305,615 | -0.05(-0.51%) |
Nov 04, 2015 | 9.318 | 9.344 | 9.213 | 9.281 | 224,646 | -0.01(-0.06%) |
Nov 03, 2015 | 9.307 | 9.339 | 9.187 | 9.286 | 604,135 | -0.07(-0.78%) |