Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.237 | 8.612 | 8.237 | 8.589 | 199,125 | +0.31(+3.70%) |
Jan 28, 2016 | 7.969 | 8.306 | 7.938 | 8.283 | 80,491 | +0.35(+4.44%) |
Jan 27, 2016 | 7.999 | 8.110 | 7.923 | 7.930 | 78,706 | -0.11(-1.43%) |
Jan 26, 2016 | 7.892 | 8.053 | 7.892 | 8.045 | 93,674 | +0.15(+1.94%) |
Jan 25, 2016 | 8.244 | 8.261 | 7.884 | 7.892 | 81,116 | -0.38(-4.63%) |
Jan 22, 2016 | 8.275 | 8.344 | 8.160 | 8.275 | 89,434 | +0.10(+1.22%) |
Jan 21, 2016 | 8.375 | 8.413 | 8.160 | 8.175 | 90,084 | -0.19(-2.29%) |
Jan 20, 2016 | 8.122 | 8.436 | 8.083 | 8.367 | 124,195 | +0.13(+1.58%) |
Jan 19, 2016 | 8.436 | 8.497 | 8.168 | 8.237 | 79,595 | -0.12(-1.47%) |
Jan 15, 2016 | 8.352 | 8.359 | 8.359 | 8.359 | 81,701 | -0.22(-2.59%) |
Jan 14, 2016 | 8.681 | 8.762 | 8.566 | 8.581 | 75,115 | +0.04(+0.45%) |
Jan 13, 2016 | 8.773 | 8.857 | 8.482 | 8.543 | 174,081 | -0.21(-2.45%) |
Jan 12, 2016 | 8.742 | 8.788 | 8.612 | 8.758 | 106,659 | +0.08(+0.88%) |
Jan 11, 2016 | 8.451 | 8.704 | 8.424 | 8.681 | 60,213 | +0.26(+3.09%) |
Jan 08, 2016 | 8.643 | 8.643 | 8.413 | 8.421 | 94,222 | -0.18(-2.14%) |
Jan 07, 2016 | 8.742 | 8.850 | 8.592 | 8.604 | 57,799 | -0.30(-3.36%) |
Jan 06, 2016 | 8.704 | 8.934 | 8.704 | 8.903 | 77,133 | +0.05(+0.52%) |
Jan 05, 2016 | 8.911 | 8.911 | 8.796 | 8.857 | 22,112 | +0.01(+0.09%) |
Jan 04, 2016 | 8.880 | 9.026 | 8.716 | 8.850 | 152,971 | -0.18(-2.04%) |
Dec 31, 2015 | 9.118 | 9.034 | 9.034 | 9.034 | 94,230 | -0.09(-1.01%) |
Dec 30, 2015 | 9.156 | 9.225 | 9.095 | 9.125 | 40,960 | -0.10(-1.08%) |
Dec 29, 2015 | 9.171 | 9.225 | 9.095 | 9.225 | 21,986 | +0.11(+1.26%) |
Dec 28, 2015 | 9.133 | 9.199 | 9.011 | 9.110 | 34,117 | -0.08(-0.92%) |
Dec 24, 2015 | 9.217 | 9.194 | 9.194 | 9.194 | 29,235 | -0.01(-0.08%) |
Dec 23, 2015 | 9.072 | 9.240 | 9.026 | 9.202 | 83,822 | +0.17(+1.87%) |
Dec 22, 2015 | 9.003 | 9.095 | 8.834 | 9.034 | 58,703 | +0.06(+0.68%) |
Dec 21, 2015 | 8.896 | 8.988 | 8.842 | 8.972 | 59,648 | +0.18(+2.00%) |
Dec 18, 2015 | 9.095 | 9.110 | 8.781 | 8.796 | 238,655 | -0.35(-3.85%) |
Dec 17, 2015 | 9.355 | 9.417 | 9.118 | 9.148 | 51,402 | -0.15(-1.65%) |
Dec 16, 2015 | 9.302 | 9.348 | 9.141 | 9.302 | 61,182 | +0.03(+0.33%) |
Dec 15, 2015 | 9.049 | 9.279 | 8.919 | 9.271 | 83,730 | +0.28(+3.15%) |
Dec 14, 2015 | 8.758 | 9.034 | 8.696 | 8.988 | 182,557 | +0.23(+2.62%) |
Dec 11, 2015 | 8.658 | 8.796 | 8.658 | 8.758 | 92,354 | -0.05(-0.61%) |
Dec 10, 2015 | 8.788 | 8.896 | 8.765 | 8.811 | 78,258 | +0.00(+0.00%) |
Dec 09, 2015 | 8.873 | 8.949 | 8.811 | 8.811 | 77,069 | -0.06(-0.69%) |
Dec 08, 2015 | 8.949 | 9.018 | 8.857 | 8.873 | 99,540 | -0.08(-0.86%) |
Dec 07, 2015 | 9.087 | 9.095 | 8.905 | 8.949 | 112,524 | -0.13(-1.43%) |
Dec 04, 2015 | 8.965 | 9.141 | 8.965 | 9.080 | 63,985 | +0.11(+1.28%) |
Dec 03, 2015 | 9.034 | 9.125 | 8.942 | 8.965 | 413,768 | -0.06(-0.68%) |
Dec 02, 2015 | 9.171 | 9.179 | 9.011 | 9.026 | 134,776 | -0.18(-1.92%) |
Dec 01, 2015 | 9.309 | 9.386 | 9.102 | 9.202 | 150,987 | -0.06(-0.66%) |
Nov 30, 2015 | 9.355 | 9.440 | 9.263 | 9.263 | 120,417 | -0.09(-0.98%) |
Nov 27, 2015 | 9.340 | 9.386 | 9.271 | 9.355 | 23,341 | -0.01(-0.08%) |
Nov 25, 2015 | 9.340 | 9.363 | 9.363 | 9.363 | 29,496 | +0.01(+0.08%) |
Nov 24, 2015 | 9.179 | 9.371 | 9.156 | 9.355 | 51,637 | +0.10(+1.08%) |
Nov 23, 2015 | 9.225 | 9.348 | 9.225 | 9.256 | 26,425 | -0.02(-0.17%) |
Nov 20, 2015 | 9.248 | 9.355 | 9.133 | 9.271 | 58,021 | +0.06(+0.67%) |
Nov 19, 2015 | 9.325 | 9.371 | 9.171 | 9.210 | 34,312 | -0.11(-1.23%) |
Nov 18, 2015 | 9.340 | 9.383 | 9.171 | 9.325 | 48,639 | +0.04(+0.41%) |
Nov 17, 2015 | 9.371 | 9.470 | 9.256 | 9.286 | 56,404 | -0.02(-0.16%) |
Nov 16, 2015 | 9.133 | 9.578 | 8.957 | 9.302 | 94,665 | +0.21(+2.36%) |
Nov 13, 2015 | 8.995 | 9.233 | 8.995 | 9.087 | 47,471 | +0.00(+0.00%) |
Nov 12, 2015 | 9.217 | 9.302 | 9.064 | 9.087 | 33,093 | -0.20(-2.15%) |
Nov 11, 2015 | 9.463 | 9.516 | 9.263 | 9.286 | 31,045 | -0.10(-1.06%) |
Nov 10, 2015 | 9.271 | 9.401 | 9.210 | 9.386 | 47,809 | +0.18(+2.00%) |
Nov 09, 2015 | 9.363 | 9.363 | 9.148 | 9.202 | 44,452 | -0.18(-1.96%) |
Nov 06, 2015 | 9.049 | 9.386 | 8.957 | 9.386 | 228,671 | +0.34(+3.73%) |
Nov 05, 2015 | 8.972 | 9.179 | 8.972 | 9.049 | 60,554 | +0.08(+0.85%) |
Nov 04, 2015 | 9.003 | 9.034 | 8.834 | 8.972 | 80,251 | +0.03(+0.30%) |
Nov 03, 2015 | 8.976 | 9.090 | 8.907 | 8.945 | 90,713 | -0.08(-0.84%) |