Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.549 | 8.981 | 8.549 | 8.862 | 7,958 | +0.29(+3.44%) |
Jan 28, 2016 | 8.503 | 8.613 | 8.438 | 8.567 | 8,721 | +0.17(+2.08%) |
Jan 27, 2016 | 8.227 | 8.461 | 8.190 | 8.392 | 8,738 | +0.05(+0.55%) |
Jan 26, 2016 | 8.328 | 8.438 | 8.144 | 8.346 | 17,544 | +0.16(+1.91%) |
Jan 25, 2016 | 8.282 | 8.425 | 8.043 | 8.190 | 36,787 | -0.04(-0.45%) |
Jan 22, 2016 | 8.070 | 8.264 | 8.031 | 8.227 | 11,867 | +0.20(+2.52%) |
Jan 21, 2016 | 7.767 | 8.070 | 7.767 | 8.024 | 9,725 | +0.24(+3.07%) |
Jan 20, 2016 | 8.015 | 8.089 | 7.730 | 7.785 | 23,492 | -0.38(-4.62%) |
Jan 19, 2016 | 8.595 | 8.595 | 8.153 | 8.162 | 19,277 | -0.39(-4.52%) |
Jan 15, 2016 | 8.162 | 8.549 | 8.549 | 8.549 | 13,257 | +0.41(+5.09%) |
Jan 14, 2016 | 7.988 | 8.248 | 7.988 | 8.135 | 14,447 | +0.19(+2.43%) |
Jan 13, 2016 | 8.438 | 8.586 | 7.931 | 7.942 | 9,540 | -0.40(-4.85%) |
Jan 12, 2016 | 8.586 | 8.604 | 8.282 | 8.346 | 9,034 | -0.13(-1.52%) |
Jan 11, 2016 | 8.420 | 8.669 | 8.420 | 8.475 | 6,406 | +0.06(+0.66%) |
Jan 08, 2016 | 8.484 | 8.687 | 8.374 | 8.420 | 10,337 | +0.06(+0.77%) |
Jan 07, 2016 | 8.604 | 8.761 | 8.291 | 8.356 | 23,227 | -0.25(-2.89%) |
Jan 06, 2016 | 8.871 | 9.165 | 8.604 | 8.604 | 28,757 | -0.34(-3.81%) |
Jan 05, 2016 | 9.184 | 9.230 | 8.853 | 8.945 | 17,397 | -0.28(-2.99%) |
Jan 04, 2016 | 8.945 | 9.303 | 8.945 | 9.221 | 12,391 | +0.28(+3.09%) |
Dec 31, 2015 | 9.110 | 8.945 | 8.945 | 8.945 | 8,693 | -0.09(-1.02%) |
Dec 30, 2015 | 8.797 | 9.140 | 8.797 | 9.037 | 12,794 | +0.22(+2.51%) |
Dec 29, 2015 | 8.567 | 9.009 | 8.567 | 8.816 | 37,264 | +0.32(+3.79%) |
Dec 28, 2015 | 9.239 | 9.478 | 8.383 | 8.494 | 52,555 | -0.91(-9.69%) |
Dec 24, 2015 | 9.396 | 9.405 | 9.405 | 9.405 | 9,019 | -0.07(-0.78%) |
Dec 23, 2015 | 9.432 | 9.552 | 9.350 | 9.478 | 9,244 | +0.20(+2.18%) |
Dec 22, 2015 | 9.110 | 9.276 | 9.018 | 9.276 | 20,170 | +0.24(+2.65%) |
Dec 21, 2015 | 8.788 | 9.109 | 8.779 | 9.037 | 17,771 | +0.16(+1.76%) |
Dec 18, 2015 | 8.972 | 9.156 | 8.836 | 8.880 | 20,010 | -0.09(-1.03%) |
Dec 17, 2015 | 8.586 | 9.008 | 8.586 | 8.972 | 18,946 | +0.22(+2.52%) |
Dec 16, 2015 | 8.282 | 8.946 | 8.245 | 8.751 | 54,227 | +0.43(+5.20%) |
Dec 15, 2015 | 8.650 | 8.880 | 8.319 | 8.319 | 42,624 | -0.43(-4.94%) |
Dec 14, 2015 | 8.972 | 9.313 | 8.751 | 8.751 | 30,596 | -0.37(-4.04%) |
Dec 11, 2015 | 9.174 | 9.420 | 8.948 | 9.119 | 17,431 | -0.30(-3.19%) |
Dec 10, 2015 | 10.02 | 10.37 | 9.375 | 9.420 | 24,306 | -0.56(-5.66%) |
Dec 09, 2015 | 8.855 | 10.02 | 8.815 | 9.985 | 18,680 | +1.22(+13.93%) |
Dec 08, 2015 | 9.110 | 9.183 | 8.591 | 8.764 | 18,929 | -0.46(-5.03%) |
Dec 07, 2015 | 9.420 | 9.621 | 9.129 | 9.229 | 15,411 | -0.21(-2.22%) |
Dec 04, 2015 | 9.356 | 9.675 | 9.356 | 9.438 | 11,208 | +0.08(+0.88%) |
Dec 03, 2015 | 10.14 | 10.14 | 9.211 | 9.356 | 19,213 | -0.67(-6.72%) |
Dec 02, 2015 | 10.13 | 10.40 | 10.03 | 10.03 | 27,537 | -0.15(-1.43%) |
Dec 01, 2015 | 10.03 | 10.32 | 10.03 | 10.18 | 9,375 | +0.10(+0.99%) |
Nov 30, 2015 | 10.39 | 10.55 | 9.894 | 10.08 | 12,655 | -0.49(-4.66%) |
Nov 27, 2015 | 10.70 | 10.72 | 10.55 | 10.57 | 1,692 | -0.12(-1.11%) |
Nov 25, 2015 | 10.43 | 10.69 | 10.69 | 10.69 | 26,453 | +0.28(+2.71%) |
Nov 24, 2015 | 10.04 | 10.52 | 9.566 | 10.40 | 18,716 | +0.27(+2.70%) |
Nov 23, 2015 | 10.44 | 10.44 | 10.02 | 10.13 | 21,654 | -0.31(-2.97%) |
Nov 20, 2015 | 10.53 | 10.83 | 10.39 | 10.44 | 20,653 | -0.09(-0.87%) |
Nov 19, 2015 | 10.18 | 10.63 | 9.930 | 10.53 | 13,818 | +0.41(+4.05%) |
Nov 18, 2015 | 10.12 | 10.51 | 10.12 | 10.12 | 36,622 | -0.01(-0.09%) |
Nov 17, 2015 | 9.557 | 10.19 | 9.557 | 10.13 | 16,613 | +0.58(+6.11%) |
Nov 16, 2015 | 9.201 | 9.866 | 9.201 | 9.548 | 25,556 | +0.36(+3.87%) |
Nov 13, 2015 | 9.493 | 9.593 | 9.165 | 9.192 | 20,564 | -0.30(-3.17%) |
Nov 12, 2015 | 9.657 | 9.775 | 9.493 | 9.493 | 14,755 | -0.20(-2.07%) |
Nov 11, 2015 | 9.748 | 9.898 | 9.693 | 9.693 | 8,065 | -0.05(-0.56%) |
Nov 10, 2015 | 9.848 | 10.08 | 9.693 | 9.748 | 47,216 | -0.05(-0.47%) |
Nov 09, 2015 | 10.04 | 10.17 | 9.611 | 9.794 | 27,548 | -0.26(-2.63%) |
Nov 06, 2015 | 10.57 | 10.57 | 10.02 | 10.06 | 18,270 | -0.51(-4.83%) |
Nov 05, 2015 | 10.71 | 10.71 | 10.47 | 10.57 | 15,344 | -0.15(-1.44%) |
Nov 04, 2015 | 10.86 | 10.93 | 10.71 | 10.72 | 3,524 | -0.14(-1.26%) |
Nov 03, 2015 | 10.74 | 11.20 | 10.71 | 10.86 | 15,845 | +0.10(+0.93%) |