Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.536 | 8.757 | 8.536 | 8.561 | 19,575 | -0.09(-1.04%) |
Jan 28, 2016 | 8.790 | 8.872 | 8.593 | 8.651 | 5,542 | -0.07(-0.75%) |
Jan 27, 2016 | 8.773 | 8.790 | 8.634 | 8.716 | 5,801 | +0.01(+0.09%) |
Jan 26, 2016 | 8.511 | 8.978 | 8.475 | 8.708 | 16,788 | +0.13(+1.48%) |
Jan 25, 2016 | 8.667 | 8.847 | 8.356 | 8.581 | 14,535 | -0.11(-1.21%) |
Jan 22, 2016 | 8.593 | 8.921 | 8.593 | 8.686 | 14,590 | +0.12(+1.37%) |
Jan 21, 2016 | 8.691 | 8.691 | 8.307 | 8.569 | 21,123 | -0.02(-0.19%) |
Jan 20, 2016 | 7.926 | 8.618 | 7.926 | 8.585 | 19,241 | +0.38(+4.69%) |
Jan 19, 2016 | 8.634 | 8.634 | 7.791 | 8.200 | 21,021 | +0.33(+4.16%) |
Jan 15, 2016 | 8.389 | 7.873 | 7.873 | 7.873 | 43,865 | -0.32(-3.90%) |
Jan 14, 2016 | 8.814 | 8.822 | 8.192 | 8.192 | 81,279 | -0.53(-6.11%) |
Jan 13, 2016 | 8.780 | 8.806 | 8.543 | 8.725 | 19,206 | -0.07(-0.83%) |
Jan 12, 2016 | 8.453 | 8.831 | 8.453 | 8.798 | 9,727 | +0.19(+2.19%) |
Jan 11, 2016 | 8.634 | 8.634 | 8.389 | 8.610 | 12,155 | +0.12(+1.45%) |
Jan 08, 2016 | 8.828 | 8.828 | 8.430 | 8.487 | 20,805 | -0.28(-3.17%) |
Jan 07, 2016 | 8.610 | 8.779 | 8.583 | 8.765 | 8,537 | -0.07(-0.74%) |
Jan 06, 2016 | 8.601 | 8.831 | 8.438 | 8.831 | 20,214 | +0.07(+0.84%) |
Jan 05, 2016 | 8.814 | 8.814 | 8.642 | 8.757 | 5,823 | +0.05(+0.56%) |
Jan 04, 2016 | 8.822 | 8.822 | 8.454 | 8.708 | 13,548 | -0.09(-1.02%) |
Dec 31, 2015 | 8.511 | 8.798 | 8.798 | 8.798 | 9,530 | +0.30(+3.56%) |
Dec 30, 2015 | 8.601 | 8.732 | 8.446 | 8.495 | 12,017 | -0.10(-1.14%) |
Dec 29, 2015 | 8.389 | 8.593 | 8.192 | 8.593 | 38,373 | +0.15(+1.74%) |
Dec 28, 2015 | 8.912 | 8.912 | 8.402 | 8.446 | 23,212 | -0.34(-3.91%) |
Dec 24, 2015 | 8.994 | 8.790 | 8.790 | 8.790 | 4,643 | -0.05(-0.56%) |
Dec 23, 2015 | 8.626 | 9.002 | 8.390 | 8.839 | 36,929 | +0.12(+1.36%) |
Dec 22, 2015 | 8.585 | 8.724 | 8.405 | 8.720 | 7,486 | +0.24(+2.85%) |
Dec 21, 2015 | 8.593 | 8.780 | 8.389 | 8.479 | 7,595 | -0.02(-0.29%) |
Dec 18, 2015 | 8.380 | 8.511 | 8.266 | 8.503 | 13,967 | +0.15(+1.76%) |
Dec 17, 2015 | 8.430 | 8.773 | 8.356 | 8.356 | 10,460 | -0.07(-0.87%) |
Dec 16, 2015 | 8.520 | 8.757 | 8.430 | 8.430 | 9,375 | +0.01(+0.06%) |
Dec 15, 2015 | 8.430 | 8.781 | 8.372 | 8.424 | 10,445 | +0.07(+0.82%) |
Dec 14, 2015 | 8.634 | 8.888 | 8.348 | 8.356 | 14,293 | -0.14(-1.64%) |
Dec 11, 2015 | 8.380 | 8.544 | 8.217 | 8.495 | 13,702 | +0.22(+2.67%) |
Dec 10, 2015 | 8.266 | 8.307 | 8.217 | 8.274 | 4,162 | +0.02(+0.30%) |
Dec 09, 2015 | 8.200 | 8.438 | 8.200 | 8.250 | 14,216 | -0.03(-0.32%) |
Dec 08, 2015 | 8.880 | 8.880 | 8.151 | 8.276 | 11,902 | -0.17(-2.01%) |
Dec 07, 2015 | 7.611 | 8.953 | 7.611 | 8.446 | 29,763 | -0.16(-1.81%) |
Dec 04, 2015 | 8.634 | 8.691 | 8.561 | 8.601 | 19,597 | +0.00(+0.00%) |
Dec 03, 2015 | 8.937 | 8.945 | 8.593 | 8.601 | 16,643 | -0.30(-3.40%) |
Dec 02, 2015 | 8.806 | 8.962 | 8.806 | 8.904 | 8,349 | +0.05(+0.55%) |
Dec 01, 2015 | 8.970 | 9.043 | 8.814 | 8.855 | 7,915 | -0.11(-1.28%) |
Nov 30, 2015 | 9.035 | 9.117 | 8.932 | 8.970 | 8,438 | -0.13(-1.44%) |
Nov 25, 2015 | 9.002 | 9.101 | 9.101 | 9.101 | 25 | +0.05(+0.54%) |
Nov 24, 2015 | 9.019 | 9.125 | 9.002 | 9.052 | 13,215 | +0.09(+1.00%) |
Nov 23, 2015 | 8.986 | 9.026 | 8.953 | 8.962 | 4,548 | +0.03(+0.36%) |
Nov 20, 2015 | 8.897 | 9.014 | 8.864 | 8.929 | 9,057 | +0.08(+0.91%) |
Nov 19, 2015 | 8.824 | 8.929 | 8.783 | 8.848 | 7,903 | -0.06(-0.73%) |
Nov 18, 2015 | 8.839 | 8.962 | 8.758 | 8.913 | 8,556 | +0.21(+2.42%) |
Nov 17, 2015 | 8.719 | 8.808 | 8.703 | 8.703 | 9,144 | -0.02(-0.28%) |
Nov 16, 2015 | 8.783 | 8.897 | 8.727 | 8.727 | 6,204 | -0.13(-1.46%) |
Nov 13, 2015 | 8.816 | 8.889 | 8.730 | 8.856 | 14,152 | +0.01(+0.09%) |
Nov 12, 2015 | 8.759 | 8.881 | 8.711 | 8.848 | 3,878 | +0.04(+0.46%) |
Nov 11, 2015 | 8.897 | 8.897 | 8.744 | 8.808 | 5,585 | -0.06(-0.64%) |
Nov 10, 2015 | 8.800 | 8.881 | 8.743 | 8.864 | 6,015 | +0.06(+0.64%) |
Nov 09, 2015 | 8.783 | 8.816 | 8.703 | 8.808 | 10,475 | -0.02(-0.18%) |
Nov 06, 2015 | 8.905 | 8.905 | 8.792 | 8.824 | 6,315 | -0.05(-0.53%) |
Nov 05, 2015 | 8.829 | 8.889 | 8.783 | 8.871 | 10,828 | -0.02(-0.20%) |
Nov 04, 2015 | 8.897 | 8.897 | 8.792 | 8.889 | 10,753 | -0.01(-0.09%) |
Nov 03, 2015 | 8.840 | 8.897 | 8.818 | 8.897 | 12,528 | +0.05(+0.55%) |