Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.898 | 8.898 | 8.730 | 8.730 | 14,766 | -0.06(-0.67%) |
Jan 28, 2016 | 8.839 | 8.849 | 8.755 | 8.789 | 9,509 | -0.06(-0.67%) |
Jan 27, 2016 | 8.898 | 8.898 | 8.799 | 8.849 | 16,989 | +0.14(+1.59%) |
Jan 26, 2016 | 8.730 | 8.898 | 8.700 | 8.710 | 16,266 | +0.00(+0.00%) |
Jan 25, 2016 | 8.878 | 8.898 | 8.700 | 8.710 | 14,614 | -0.18(-2.00%) |
Jan 22, 2016 | 8.849 | 8.888 | 8.712 | 8.888 | 13,888 | +0.10(+1.12%) |
Jan 21, 2016 | 8.888 | 8.888 | 8.700 | 8.789 | 17,148 | +0.00(+0.00%) |
Jan 20, 2016 | 8.058 | 8.829 | 8.058 | 8.789 | 44,411 | +0.57(+6.98%) |
Jan 19, 2016 | 8.404 | 8.503 | 8.087 | 8.216 | 20,566 | -0.20(-2.35%) |
Jan 15, 2016 | 8.750 | 8.414 | 8.414 | 8.414 | 16,284 | -0.32(-3.62%) |
Jan 14, 2016 | 8.898 | 8.938 | 8.483 | 8.730 | 14,559 | -0.02(-0.23%) |
Jan 13, 2016 | 8.957 | 9.056 | 8.750 | 8.750 | 20,970 | -0.23(-2.53%) |
Jan 12, 2016 | 9.115 | 9.135 | 8.572 | 8.977 | 32,314 | +0.18(+2.02%) |
Jan 11, 2016 | 8.918 | 9.125 | 8.488 | 8.799 | 23,009 | -0.02(-0.22%) |
Jan 08, 2016 | 9.046 | 9.046 | 8.740 | 8.819 | 20,782 | -0.16(-1.76%) |
Jan 07, 2016 | 9.244 | 9.244 | 8.957 | 8.977 | 17,830 | -0.31(-3.30%) |
Jan 06, 2016 | 9.274 | 9.471 | 9.076 | 9.284 | 13,683 | -0.01(-0.11%) |
Jan 05, 2016 | 9.452 | 9.491 | 9.125 | 9.293 | 39,617 | -0.12(-1.26%) |
Jan 04, 2016 | 9.145 | 9.412 | 8.917 | 9.412 | 15,449 | +0.20(+2.15%) |
Dec 31, 2015 | 9.412 | 9.214 | 9.214 | 9.214 | 18,610 | -0.10(-1.06%) |
Dec 30, 2015 | 9.195 | 9.570 | 9.195 | 9.313 | 9,660 | -0.04(-0.42%) |
Dec 29, 2015 | 9.788 | 9.867 | 9.303 | 9.353 | 20,135 | -0.34(-3.47%) |
Dec 28, 2015 | 9.590 | 9.904 | 9.590 | 9.689 | 16,727 | +0.10(+1.03%) |
Dec 24, 2015 | 9.798 | 9.590 | 9.590 | 9.590 | 20,633 | -0.13(-1.32%) |
Dec 23, 2015 | 8.868 | 9.808 | 8.868 | 9.719 | 30,808 | +0.60(+6.62%) |
Dec 22, 2015 | 9.244 | 9.560 | 9.056 | 9.115 | 25,321 | -0.36(-3.76%) |
Dec 21, 2015 | 9.392 | 9.590 | 9.195 | 9.471 | 31,201 | +0.05(+0.52%) |
Dec 18, 2015 | 9.027 | 9.432 | 8.947 | 9.422 | 34,231 | +0.25(+2.69%) |
Dec 17, 2015 | 9.224 | 9.368 | 9.007 | 9.175 | 24,398 | -0.05(-0.54%) |
Dec 16, 2015 | 9.254 | 9.442 | 9.096 | 9.224 | 63,331 | -0.07(-0.74%) |
Dec 15, 2015 | 9.106 | 9.422 | 8.918 | 9.293 | 18,021 | -0.02(-0.21%) |
Dec 14, 2015 | 9.442 | 9.452 | 8.552 | 9.313 | 22,804 | -0.15(-1.57%) |
Dec 11, 2015 | 9.412 | 9.600 | 9.125 | 9.462 | 23,313 | +0.03(+0.31%) |
Dec 10, 2015 | 9.610 | 10.02 | 9.412 | 9.432 | 14,236 | -0.18(-1.85%) |
Dec 09, 2015 | 9.738 | 9.778 | 9.412 | 9.610 | 17,453 | +0.20(+2.10%) |
Dec 08, 2015 | 9.491 | 9.610 | 9.392 | 9.412 | 9,289 | -0.25(-2.56%) |
Dec 07, 2015 | 9.748 | 9.887 | 9.531 | 9.659 | 19,206 | -0.23(-2.30%) |
Dec 04, 2015 | 9.887 | 9.887 | 9.699 | 9.887 | 25,856 | +0.01(+0.10%) |
Dec 03, 2015 | 9.887 | 10.03 | 9.778 | 9.877 | 72,716 | +0.02(+0.20%) |
Dec 02, 2015 | 9.748 | 9.906 | 9.748 | 9.857 | 6,123 | -0.03(-0.30%) |
Dec 01, 2015 | 9.620 | 9.976 | 9.531 | 9.887 | 23,598 | +0.27(+2.77%) |
Nov 30, 2015 | 9.382 | 9.630 | 9.323 | 9.620 | 9,464 | +0.17(+1.78%) |
Nov 27, 2015 | 9.165 | 9.610 | 9.155 | 9.452 | 10,945 | -0.10(-1.09%) |
Nov 25, 2015 | 9.156 | 9.556 | 9.556 | 9.556 | 7,905 | +0.30(+3.25%) |
Nov 24, 2015 | 9.314 | 9.373 | 9.047 | 9.255 | 18,590 | +0.07(+0.75%) |
Nov 23, 2015 | 9.452 | 9.521 | 8.682 | 9.185 | 19,272 | -0.09(-0.96%) |
Nov 20, 2015 | 9.412 | 9.412 | 8.929 | 9.274 | 28,841 | -0.03(-0.32%) |
Nov 19, 2015 | 8.899 | 9.373 | 8.830 | 9.304 | 42,101 | +0.55(+6.31%) |
Nov 18, 2015 | 8.574 | 8.820 | 8.455 | 8.751 | 21,228 | +0.10(+1.14%) |
Nov 17, 2015 | 8.041 | 8.712 | 8.031 | 8.653 | 39,251 | +0.63(+7.87%) |
Nov 16, 2015 | 8.011 | 8.090 | 7.883 | 8.021 | 44,121 | -0.09(-1.09%) |
Nov 13, 2015 | 7.903 | 8.140 | 7.883 | 8.110 | 20,492 | +0.20(+2.49%) |
Nov 12, 2015 | 7.863 | 8.080 | 7.863 | 7.913 | 10,738 | -0.09(-1.11%) |
Nov 11, 2015 | 8.041 | 8.041 | 7.893 | 8.001 | 37,043 | -0.04(-0.49%) |
Nov 10, 2015 | 8.090 | 8.317 | 7.992 | 8.041 | 15,914 | -0.15(-1.81%) |
Nov 09, 2015 | 8.386 | 8.485 | 8.140 | 8.189 | 17,045 | -0.24(-2.81%) |
Nov 06, 2015 | 8.672 | 8.672 | 8.416 | 8.426 | 21,681 | -0.23(-2.62%) |
Nov 05, 2015 | 8.929 | 8.978 | 8.564 | 8.653 | 26,478 | -0.45(-4.98%) |
Nov 04, 2015 | 9.067 | 9.235 | 9.028 | 9.107 | 11,604 | -0.08(-0.86%) |
Nov 03, 2015 | 9.264 | 9.268 | 9.087 | 9.185 | 6,564 | -0.05(-0.53%) |