Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.700 | 8.750 | 8.700 | 8.710 | 92,587 | +0.12(+1.35%) |
Jan 28, 2016 | 8.620 | 8.620 | 8.530 | 8.594 | 21,781 | -0.08(-0.88%) |
Jan 27, 2016 | 8.648 | 8.690 | 8.637 | 8.670 | 4,772 | -0.12(-1.37%) |
Jan 26, 2016 | 8.790 | 8.790 | 8.690 | 8.790 | 17,312 | +0.22(+2.57%) |
Jan 25, 2016 | 8.680 | 8.680 | 8.570 | 8.570 | 3,125 | -0.18(-2.06%) |
Jan 22, 2016 | 8.910 | 8.910 | 8.720 | 8.750 | 16,337 | -0.08(-0.91%) |
Jan 21, 2016 | 8.620 | 8.830 | 8.620 | 8.830 | 11,964 | +0.08(+0.91%) |
Jan 20, 2016 | 8.780 | 8.780 | 8.570 | 8.750 | 17,402 | -0.21(-2.34%) |
Jan 19, 2016 | 8.870 | 8.960 | 8.820 | 8.960 | 15,336 | +0.12(+1.36%) |
Jan 15, 2016 | 8.840 | 8.840 | 8.840 | 0 | -0.21(-2.32%) | |
Jan 14, 2016 | 9.050 | 9.090 | 8.910 | 9.050 | 145,274 | -0.11(-1.20%) |
Jan 13, 2016 | 9.320 | 9.320 | 9.090 | 9.160 | 8,503 | -0.11(-1.13%) |
Jan 12, 2016 | 9.304 | 9.360 | 9.250 | 9.265 | 21,096 | -0.00(-0.05%) |
Jan 11, 2016 | 9.280 | 9.310 | 9.170 | 9.270 | 18,391 | -0.17(-1.80%) |
Jan 08, 2016 | 9.420 | 9.490 | 9.400 | 9.440 | 3,325 | +0.04(+0.39%) |
Jan 07, 2016 | 9.470 | 9.520 | 9.400 | 9.403 | 3,420 | -0.17(-1.74%) |
Jan 06, 2016 | 9.660 | 9.660 | 9.510 | 9.570 | 3,245 | -0.23(-2.40%) |
Jan 05, 2016 | 9.786 | 9.830 | 9.780 | 9.805 | 3,428 | -0.09(-0.86%) |
Jan 04, 2016 | 9.830 | 9.890 | 9.830 | 9.890 | 8,387 | -0.33(-3.23%) |
Dec 31, 2015 | 10.22 | 10.22 | 10.22 | 0 | -0.00(-0.05%) | |
Dec 30, 2015 | 10.19 | 10.31 | 10.18 | 10.22 | 5,322 | -0.21(-2.06%) |
Dec 29, 2015 | 10.45 | 10.50 | 10.44 | 10.44 | 11,408 | -0.02(-0.19%) |
Dec 28, 2015 | 10.50 | 10.50 | 10.39 | 10.46 | 2,531 | -0.31(-2.88%) |
Dec 24, 2015 | 10.77 | 10.77 | 10.77 | 0 | -0.02(-0.14%) | |
Dec 23, 2015 | 10.75 | 10.80 | 10.73 | 10.79 | 8,423 | +0.13(+1.27%) |
Dec 22, 2015 | 10.59 | 10.66 | 10.56 | 10.65 | 30,773 | -0.01(-0.09%) |
Dec 21, 2015 | 10.66 | 10.66 | 10.53 | 10.66 | 5,279 | +0.43(+4.20%) |
Dec 18, 2015 | 10.33 | 10.33 | 10.12 | 10.23 | 5,844 | +0.52(+5.36%) |
Dec 17, 2015 | 9.770 | 9.790 | 9.700 | 9.710 | 4,785 | +0.24(+2.53%) |
Dec 16, 2015 | 9.350 | 9.470 | 9.330 | 9.470 | 2,299 | +0.22(+2.38%) |
Dec 15, 2015 | 9.260 | 9.330 | 9.250 | 9.250 | 45,541 | +0.07(+0.76%) |
Dec 14, 2015 | 9.140 | 9.192 | 9.120 | 9.180 | 10,089 | +0.04(+0.44%) |
Dec 11, 2015 | 9.150 | 9.240 | 9.120 | 9.140 | 10,619 | -0.10(-1.08%) |
Dec 10, 2015 | 9.280 | 9.316 | 9.240 | 9.240 | 6,021 | -0.03(-0.32%) |
Dec 09, 2015 | 9.280 | 9.420 | 9.270 | 9.270 | 4,729 | -0.17(-1.80%) |
Dec 08, 2015 | 9.325 | 9.500 | 9.290 | 9.440 | 3,665 | -0.06(-0.63%) |
Dec 07, 2015 | 9.500 | 9.600 | 9.480 | 9.500 | 3,443 | -0.02(-0.21%) |
Dec 04, 2015 | 9.550 | 9.630 | 9.500 | 9.520 | 3,608 | -0.07(-0.73%) |
Dec 03, 2015 | 9.710 | 9.710 | 9.560 | 9.590 | 8,952 | -0.10(-1.03%) |
Dec 02, 2015 | 9.612 | 9.710 | 9.612 | 9.690 | 11,003 | +0.07(+0.73%) |
Dec 01, 2015 | 9.628 | 9.700 | 9.600 | 9.620 | 5,645 | +0.03(+0.31%) |
Nov 30, 2015 | 9.537 | 9.590 | 9.510 | 9.590 | 5,247 | +0.04(+0.42%) |
Nov 27, 2015 | 9.536 | 9.600 | 9.510 | 9.550 | 1,569 | -0.07(-0.73%) |
Nov 25, 2015 | 9.620 | 9.620 | 9.620 | 0 | -0.09(-0.91%) | |
Nov 24, 2015 | 9.750 | 9.755 | 9.590 | 9.708 | 2,834 | -0.12(-1.24%) |
Nov 23, 2015 | 9.830 | 7,373 | -0.05(-0.51%) | |||
Nov 20, 2015 | 9.850 | 9.900 | 9.850 | 9.880 | 17,829 | -0.07(-0.70%) |
Nov 19, 2015 | 9.920 | 9.950 | 9.850 | 9.950 | 3,394 | +0.18(+1.89%) |
Nov 18, 2015 | 9.620 | 9.810 | 9.620 | 9.765 | 1,494 | +0.12(+1.19%) |
Nov 17, 2015 | 9.740 | 9.740 | 9.650 | 9.650 | 4,384 | -0.11(-1.13%) |
Nov 16, 2015 | 9.650 | 9.760 | 9.630 | 9.760 | 4,140 | +0.11(+1.14%) |
Nov 13, 2015 | 9.657 | 9.657 | 9.630 | 9.650 | 1,261 | -0.21(-2.13%) |
Nov 12, 2015 | 9.925 | 9.925 | 9.860 | 9.860 | 10,475 | -0.09(-0.90%) |
Nov 11, 2015 | 9.950 | 9.950 | 9.900 | 9.950 | 4,108 | -0.01(-0.10%) |
Nov 10, 2015 | 9.860 | 9.960 | 9.860 | 9.960 | 3,910 | -0.06(-0.60%) |
Nov 09, 2015 | 10.00 | 10.09 | 10.00 | 10.02 | 2,777 | -0.03(-0.30%) |
Nov 06, 2015 | 10.04 | 10.11 | 10.02 | 10.05 | 1,766 | -0.10(-0.99%) |
Nov 05, 2015 | 10.20 | 10.20 | 10.15 | 10.15 | 15,455 | -0.05(-0.49%) |
Nov 04, 2015 | 10.29 | 10.29 | 10.11 | 10.20 | 3,659 | +0.08(+0.79%) |
Nov 03, 2015 | 9.980 | 10.12 | 9.970 | 10.12 | 2,316 | +0.10(+1.00%) |