Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.543 | 9.112 | 8.536 | 8.723 | 22,300 | +0.19(+2.28%) |
Jan 28, 2016 | 9.278 | 9.603 | 8.521 | 8.528 | 17,559 | -0.66(-7.22%) |
Jan 27, 2016 | 9.127 | 9.408 | 9.127 | 9.192 | 11,134 | -0.20(-2.15%) |
Jan 26, 2016 | 9.329 | 9.444 | 9.170 | 9.394 | 15,245 | +0.14(+1.48%) |
Jan 25, 2016 | 9.264 | 9.408 | 9.206 | 9.257 | 13,413 | -0.07(-0.77%) |
Jan 22, 2016 | 9.394 | 9.394 | 9.076 | 9.329 | 23,052 | +0.05(+0.54%) |
Jan 21, 2016 | 9.372 | 9.480 | 9.228 | 9.278 | 17,232 | -0.06(-0.62%) |
Jan 20, 2016 | 9.047 | 9.372 | 8.882 | 9.336 | 38,338 | -0.09(-0.99%) |
Jan 19, 2016 | 9.257 | 9.545 | 9.055 | 9.430 | 47,217 | +0.27(+2.91%) |
Jan 15, 2016 | 9.228 | 9.163 | 9.163 | 9.163 | 40,365 | -0.30(-3.13%) |
Jan 14, 2016 | 9.350 | 9.574 | 9.278 | 9.458 | 17,698 | +0.10(+1.08%) |
Jan 13, 2016 | 8.759 | 9.653 | 8.759 | 9.357 | 64,792 | +0.85(+10.00%) |
Jan 12, 2016 | 8.089 | 8.579 | 8.045 | 8.507 | 36,156 | +0.20(+2.43%) |
Jan 11, 2016 | 8.341 | 8.471 | 8.291 | 8.305 | 92,267 | +0.01(+0.09%) |
Jan 08, 2016 | 8.766 | 8.766 | 8.298 | 8.298 | 56,666 | -0.46(-5.27%) |
Jan 07, 2016 | 9.019 | 9.019 | 8.673 | 8.759 | 16,859 | -0.33(-3.65%) |
Jan 06, 2016 | 9.228 | 9.264 | 9.084 | 9.091 | 28,144 | -0.18(-1.94%) |
Jan 05, 2016 | 9.440 | 9.440 | 9.228 | 9.271 | 25,953 | -0.12(-1.23%) |
Jan 04, 2016 | 9.174 | 9.415 | 9.148 | 9.386 | 63,848 | -0.17(-1.74%) |
Dec 31, 2015 | 9.509 | 9.552 | 9.552 | 9.552 | 28,574 | -0.01(-0.15%) |
Dec 30, 2015 | 9.588 | 9.660 | 9.271 | 9.567 | 19,654 | -0.06(-0.60%) |
Dec 29, 2015 | 9.386 | 9.704 | 9.386 | 9.624 | 25,702 | +0.24(+2.53%) |
Dec 28, 2015 | 9.379 | 9.437 | 9.199 | 9.386 | 14,940 | -0.12(-1.21%) |
Dec 24, 2015 | 9.545 | 9.502 | 9.502 | 9.502 | 17,616 | -0.12(-1.20%) |
Dec 23, 2015 | 9.466 | 9.704 | 9.466 | 9.617 | 15,176 | +0.14(+1.44%) |
Dec 22, 2015 | 9.372 | 9.695 | 9.257 | 9.480 | 22,636 | +0.30(+3.22%) |
Dec 21, 2015 | 8.990 | 9.228 | 8.781 | 9.184 | 47,492 | +0.29(+3.24%) |
Dec 18, 2015 | 8.759 | 8.997 | 8.723 | 8.896 | 61,340 | +0.09(+0.98%) |
Dec 17, 2015 | 8.975 | 9.105 | 8.737 | 8.810 | 13,667 | -0.16(-1.77%) |
Dec 16, 2015 | 8.824 | 8.975 | 8.702 | 8.968 | 11,497 | +0.26(+2.98%) |
Dec 15, 2015 | 8.536 | 8.810 | 8.536 | 8.709 | 14,677 | +0.14(+1.68%) |
Dec 14, 2015 | 8.528 | 8.658 | 8.442 | 8.564 | 34,350 | -0.11(-1.25%) |
Dec 11, 2015 | 7.800 | 8.766 | 7.800 | 8.673 | 155,661 | +0.74(+9.36%) |
Dec 10, 2015 | 8.103 | 8.146 | 7.714 | 7.930 | 76,409 | +0.16(+2.04%) |
Dec 09, 2015 | 7.950 | 8.564 | 7.714 | 7.771 | 38,690 | -0.18(-2.24%) |
Dec 08, 2015 | 8.621 | 8.626 | 7.857 | 7.950 | 69,478 | -0.71(-8.24%) |
Dec 07, 2015 | 8.692 | 8.892 | 8.421 | 8.664 | 27,347 | +0.03(+0.33%) |
Dec 04, 2015 | 8.585 | 9.063 | 8.585 | 8.635 | 19,147 | +0.06(+0.67%) |
Dec 03, 2015 | 8.692 | 8.849 | 8.536 | 8.578 | 14,793 | -0.09(-1.07%) |
Dec 02, 2015 | 8.805 | 8.849 | 8.649 | 8.671 | 11,376 | -0.04(-0.49%) |
Dec 01, 2015 | 8.564 | 8.806 | 8.564 | 8.713 | 13,424 | +0.15(+1.75%) |
Nov 30, 2015 | 8.556 | 8.628 | 8.495 | 8.564 | 21,553 | +0.01(+0.17%) |
Nov 27, 2015 | 8.499 | 8.564 | 8.499 | 8.549 | 33,831 | -0.01(-0.08%) |
Nov 25, 2015 | 8.549 | 8.556 | 8.556 | 8.556 | 37,974 | +0.04(+0.50%) |
Nov 24, 2015 | 8.564 | 8.799 | 8.499 | 8.514 | 24,085 | -0.05(-0.58%) |
Nov 23, 2015 | 8.571 | 8.706 | 8.492 | 8.564 | 20,383 | -0.01(-0.08%) |
Nov 20, 2015 | 8.649 | 8.778 | 8.432 | 8.571 | 31,757 | +0.02(+0.25%) |
Nov 19, 2015 | 8.664 | 8.685 | 8.492 | 8.549 | 34,542 | -0.15(-1.72%) |
Nov 18, 2015 | 8.771 | 8.785 | 8.606 | 8.699 | 17,244 | -0.06(-0.73%) |
Nov 17, 2015 | 9.070 | 9.349 | 8.585 | 8.763 | 35,214 | -0.24(-2.69%) |
Nov 16, 2015 | 9.163 | 9.420 | 8.956 | 9.006 | 15,128 | -0.15(-1.64%) |
Nov 13, 2015 | 9.206 | 9.848 | 9.092 | 9.156 | 23,066 | -0.13(-1.38%) |
Nov 12, 2015 | 9.406 | 9.912 | 9.277 | 9.284 | 27,198 | -0.16(-1.74%) |
Nov 11, 2015 | 10.06 | 10.06 | 9.434 | 9.449 | 19,916 | -0.38(-3.85%) |
Nov 10, 2015 | 9.798 | 9.827 | 9.470 | 9.827 | 24,392 | -0.03(-0.29%) |
Nov 09, 2015 | 9.834 | 9.955 | 9.812 | 9.855 | 24,215 | +0.02(+0.22%) |
Nov 06, 2015 | 9.684 | 9.834 | 9.634 | 9.834 | 31,695 | +0.13(+1.32%) |
Nov 05, 2015 | 9.984 | 9.984 | 9.634 | 9.705 | 27,173 | -0.25(-2.51%) |
Nov 04, 2015 | 10.01 | 10.11 | 9.855 | 9.955 | 67,115 | -0.23(-2.24%) |
Nov 03, 2015 | 10.22 | 10.35 | 10.11 | 10.18 | 93,032 | -0.18(-1.72%) |