Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.660 | 9.230 | 8.250 | 9.150 | 153,632 | +0.55(+6.40%) |
Jan 28, 2016 | 8.990 | 9.030 | 8.400 | 8.600 | 173,409 | -0.16(-1.83%) |
Jan 27, 2016 | 8.830 | 9.020 | 8.600 | 8.760 | 143,780 | -0.04(-0.45%) |
Jan 26, 2016 | 8.820 | 8.900 | 8.470 | 8.800 | 96,166 | +0.13(+1.50%) |
Jan 25, 2016 | 8.550 | 8.950 | 8.500 | 8.670 | 160,635 | +0.10(+1.17%) |
Jan 22, 2016 | 8.510 | 8.820 | 8.310 | 8.570 | 205,853 | +0.31(+3.75%) |
Jan 21, 2016 | 8.200 | 8.500 | 7.910 | 8.260 | 162,924 | +0.08(+0.98%) |
Jan 20, 2016 | 8.220 | 8.440 | 8.035 | 8.180 | 312,197 | -0.22(-2.62%) |
Jan 19, 2016 | 8.590 | 8.899 | 8.080 | 8.400 | 247,890 | -0.27(-3.11%) |
Jan 15, 2016 | 8.360 | 8.670 | 8.670 | 8.670 | 210,900 | +0.03(+0.35%) |
Jan 14, 2016 | 8.310 | 8.850 | 7.980 | 8.640 | 167,282 | +0.24(+2.86%) |
Jan 13, 2016 | 8.900 | 9.130 | 8.265 | 8.400 | 144,496 | -0.48(-5.41%) |
Jan 12, 2016 | 8.550 | 9.090 | 8.150 | 8.880 | 212,540 | +0.26(+3.02%) |
Jan 11, 2016 | 8.920 | 8.935 | 8.100 | 8.620 | 232,111 | -0.24(-2.71%) |
Jan 08, 2016 | 9.030 | 9.559 | 8.800 | 8.860 | 226,982 | -0.11(-1.23%) |
Jan 07, 2016 | 9.400 | 9.400 | 8.790 | 8.970 | 282,381 | -0.64(-6.66%) |
Jan 06, 2016 | 10.07 | 10.07 | 9.400 | 9.610 | 376,817 | -0.59(-5.78%) |
Jan 05, 2016 | 10.52 | 10.64 | 10.05 | 10.20 | 234,505 | -0.33(-3.13%) |
Jan 04, 2016 | 11.34 | 11.34 | 10.21 | 10.53 | 440,585 | -0.99(-8.59%) |
Dec 31, 2015 | 11.26 | 11.52 | 11.52 | 11.52 | 258,400 | +0.22(+1.95%) |
Dec 30, 2015 | 10.66 | 11.75 | 10.66 | 11.30 | 326,038 | +0.46(+4.24%) |
Dec 29, 2015 | 10.30 | 11.01 | 10.30 | 10.84 | 303,067 | +0.53(+5.14%) |
Dec 28, 2015 | 10.10 | 10.49 | 10.01 | 10.31 | 201,810 | +0.10(+0.98%) |
Dec 24, 2015 | 10.28 | 10.21 | 10.21 | 10.21 | 59,600 | -0.05(-0.49%) |
Dec 23, 2015 | 10.58 | 10.58 | 10.13 | 10.26 | 141,292 | -0.21(-2.01%) |
Dec 22, 2015 | 10.48 | 10.55 | 10.24 | 10.47 | 296,904 | +0.01(+0.10%) |
Dec 21, 2015 | 10.14 | 10.50 | 9.900 | 10.46 | 369,844 | +0.39(+3.87%) |
Dec 18, 2015 | 10.19 | 10.35 | 9.980 | 10.07 | 1,620,909 | -0.15(-1.47%) |
Dec 17, 2015 | 10.35 | 10.52 | 9.920 | 10.22 | 261,714 | -0.20(-1.92%) |
Dec 16, 2015 | 10.46 | 10.47 | 9.980 | 10.42 | 285,281 | +0.16(+1.56%) |
Dec 15, 2015 | 10.17 | 10.63 | 10.17 | 10.26 | 217,464 | +0.09(+0.88%) |
Dec 14, 2015 | 10.04 | 10.46 | 9.840 | 10.17 | 271,755 | +0.14(+1.40%) |
Dec 11, 2015 | 10.16 | 10.78 | 9.720 | 10.03 | 231,127 | -0.21(-2.05%) |
Dec 10, 2015 | 10.04 | 10.49 | 9.930 | 10.24 | 152,708 | +0.26(+2.61%) |
Dec 09, 2015 | 10.39 | 10.90 | 9.860 | 9.980 | 240,251 | -0.47(-4.50%) |
Dec 08, 2015 | 9.480 | 10.60 | 9.400 | 10.45 | 508,498 | +0.84(+8.74%) |
Dec 07, 2015 | 9.840 | 9.945 | 9.450 | 9.610 | 163,680 | -0.24(-2.44%) |
Dec 04, 2015 | 9.830 | 10.00 | 9.640 | 9.850 | 107,650 | +0.14(+1.44%) |
Dec 03, 2015 | 10.05 | 10.16 | 9.700 | 9.710 | 200,215 | -0.19(-1.92%) |
Dec 02, 2015 | 9.700 | 10.03 | 9.700 | 9.900 | 190,335 | +0.24(+2.48%) |
Dec 01, 2015 | 9.580 | 9.730 | 9.210 | 9.660 | 181,995 | +0.26(+2.77%) |
Nov 30, 2015 | 10.20 | 10.30 | 9.400 | 9.400 | 677,030 | -0.71(-7.02%) |
Nov 27, 2015 | 10.15 | 10.20 | 9.700 | 10.11 | 267,510 | +0.26(+2.64%) |
Nov 25, 2015 | 9.240 | 9.850 | 9.850 | 9.850 | 860,700 | +0.84(+9.32%) |
Nov 24, 2015 | 8.450 | 9.200 | 8.361 | 9.010 | 345,557 | +0.43(+5.01%) |
Nov 23, 2015 | 8.580 | 9.080 | 8.360 | 8.580 | 316,342 | -0.08(-0.92%) |
Nov 20, 2015 | 8.200 | 9.110 | 7.120 | 8.660 | 1,252,236 | +0.80(+10.18%) |
Nov 19, 2015 | 8.080 | 8.240 | 7.280 | 7.860 | 376,751 | +0.34(+4.52%) |
Nov 18, 2015 | 7.220 | 7.570 | 6.710 | 7.520 | 264,632 | +0.22(+3.01%) |
Nov 17, 2015 | 7.610 | 7.735 | 7.270 | 7.300 | 153,584 | -0.25(-3.31%) |
Nov 16, 2015 | 7.690 | 7.890 | 7.500 | 7.550 | 199,839 | -0.23(-2.96%) |
Nov 13, 2015 | 8.320 | 8.320 | 7.730 | 7.780 | 347,292 | -0.64(-7.60%) |
Nov 12, 2015 | 8.350 | 8.850 | 8.261 | 8.420 | 272,203 | -0.05(-0.59%) |
Nov 11, 2015 | 8.060 | 8.600 | 8.000 | 8.470 | 270,088 | +0.41(+5.09%) |
Nov 10, 2015 | 7.890 | 8.160 | 7.540 | 8.060 | 207,739 | +0.11(+1.38%) |
Nov 09, 2015 | 7.640 | 8.080 | 7.640 | 7.950 | 188,289 | +0.26(+3.38%) |
Nov 06, 2015 | 8.440 | 8.440 | 7.300 | 7.690 | 338,576 | -0.30(-3.75%) |
Nov 05, 2015 | 7.980 | 8.130 | 7.670 | 7.990 | 322,782 | -0.01(-0.12%) |
Nov 04, 2015 | 8.350 | 8.427 | 7.610 | 8.000 | 636,658 | -0.31(-3.73%) |
Nov 03, 2015 | 8.580 | 8.870 | 8.100 | 8.310 | 381,372 | -0.23(-2.69%) |