Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.330 | 8.500 | 7.990 | 8.300 | 252,186 | -0.03(-0.36%) |
Jan 28, 2016 | 8.130 | 8.450 | 7.980 | 8.330 | 112,807 | +0.29(+3.61%) |
Jan 27, 2016 | 7.910 | 8.275 | 7.860 | 8.040 | 139,842 | +0.02(+0.25%) |
Jan 26, 2016 | 7.740 | 8.090 | 7.670 | 8.020 | 159,188 | +0.28(+3.62%) |
Jan 25, 2016 | 8.460 | 8.460 | 7.700 | 7.740 | 177,955 | -0.77(-9.05%) |
Jan 22, 2016 | 8.520 | 8.774 | 8.180 | 8.510 | 101,888 | +0.13(+1.55%) |
Jan 21, 2016 | 8.620 | 8.830 | 8.110 | 8.380 | 208,650 | -0.28(-3.23%) |
Jan 20, 2016 | 7.390 | 8.720 | 7.361 | 8.660 | 316,583 | +0.89(+11.45%) |
Jan 19, 2016 | 9.140 | 9.200 | 7.500 | 7.770 | 463,606 | -1.35(-14.80%) |
Jan 15, 2016 | 9.130 | 9.120 | 9.120 | 9.120 | 182,800 | -0.35(-3.70%) |
Jan 14, 2016 | 8.920 | 9.590 | 8.760 | 9.470 | 347,909 | +0.34(+3.72%) |
Jan 13, 2016 | 9.440 | 9.650 | 8.690 | 9.130 | 287,958 | -0.31(-3.28%) |
Jan 12, 2016 | 9.590 | 9.640 | 9.010 | 9.440 | 209,610 | -0.09(-0.94%) |
Jan 11, 2016 | 9.560 | 9.725 | 9.360 | 9.530 | 255,931 | -0.07(-0.73%) |
Jan 08, 2016 | 9.450 | 9.850 | 9.220 | 9.600 | 274,644 | +0.19(+2.02%) |
Jan 07, 2016 | 9.870 | 10.06 | 9.140 | 9.410 | 254,560 | -0.66(-6.55%) |
Jan 06, 2016 | 9.960 | 10.10 | 9.960 | 10.07 | 109,430 | +0.00(+0.00%) |
Jan 05, 2016 | 9.950 | 10.16 | 9.780 | 10.07 | 172,707 | +0.15(+1.51%) |
Jan 04, 2016 | 9.380 | 10.07 | 9.380 | 9.920 | 298,464 | +0.36(+3.77%) |
Dec 31, 2015 | 9.420 | 9.560 | 9.560 | 9.560 | 276,300 | -0.06(-0.62%) |
Dec 30, 2015 | 9.460 | 9.670 | 9.460 | 9.620 | 149,145 | -0.03(-0.31%) |
Dec 29, 2015 | 9.660 | 9.740 | 9.525 | 9.650 | 111,589 | -0.02(-0.21%) |
Dec 28, 2015 | 9.680 | 9.820 | 9.556 | 9.670 | 334,958 | -0.15(-1.53%) |
Dec 24, 2015 | 9.760 | 9.820 | 9.820 | 9.820 | 390,400 | +0.03(+0.31%) |
Dec 23, 2015 | 9.690 | 9.967 | 9.690 | 9.790 | 168,055 | +0.05(+0.51%) |
Dec 22, 2015 | 10.25 | 10.46 | 9.360 | 9.740 | 433,854 | -0.66(-6.35%) |
Dec 21, 2015 | 10.30 | 10.50 | 10.22 | 10.40 | 296,585 | -0.13(-1.23%) |
Dec 18, 2015 | 10.01 | 10.53 | 9.930 | 10.53 | 762,903 | +0.51(+5.09%) |
Dec 17, 2015 | 10.28 | 10.30 | 9.710 | 10.02 | 411,533 | -0.25(-2.43%) |
Dec 16, 2015 | 10.44 | 10.60 | 10.01 | 10.27 | 678,327 | +0.31(+3.11%) |
Dec 15, 2015 | 9.690 | 10.06 | 9.540 | 9.960 | 682,086 | +0.41(+4.29%) |
Dec 14, 2015 | 9.160 | 9.670 | 9.160 | 9.550 | 273,419 | +0.28(+3.02%) |
Dec 11, 2015 | 9.320 | 9.480 | 9.020 | 9.270 | 457,879 | -0.05(-0.54%) |
Dec 10, 2015 | 9.500 | 9.680 | 9.300 | 9.320 | 659,277 | -0.36(-3.72%) |
Dec 09, 2015 | 9.120 | 10.10 | 9.100 | 9.680 | 2,744,795 | +1.29(+15.38%) |
Dec 08, 2015 | 8.420 | 8.560 | 7.680 | 8.390 | 356,465 | -0.17(-1.99%) |
Dec 07, 2015 | 8.390 | 8.760 | 8.180 | 8.560 | 271,394 | -0.03(-0.35%) |
Dec 04, 2015 | 8.770 | 9.100 | 8.320 | 8.590 | 278,267 | -0.21(-2.39%) |
Dec 03, 2015 | 8.730 | 8.885 | 8.500 | 8.800 | 536,744 | +0.07(+0.80%) |
Dec 02, 2015 | 8.010 | 9.180 | 8.010 | 8.730 | 889,093 | +0.59(+7.25%) |
Dec 01, 2015 | 8.090 | 8.220 | 7.950 | 8.140 | 212,857 | +0.05(+0.62%) |
Nov 30, 2015 | 8.080 | 8.200 | 7.980 | 8.090 | 182,740 | +0.03(+0.37%) |
Nov 27, 2015 | 8.020 | 8.190 | 7.920 | 8.060 | 45,662 | -0.01(-0.12%) |
Nov 25, 2015 | 8.370 | 8.070 | 8.070 | 8.070 | 334,300 | -0.40(-4.72%) |
Nov 24, 2015 | 8.010 | 8.630 | 7.860 | 8.470 | 221,411 | +0.45(+5.61%) |
Nov 23, 2015 | 7.750 | 8.320 | 7.720 | 8.020 | 305,704 | +0.30(+3.89%) |
Nov 20, 2015 | 7.700 | 7.800 | 7.420 | 7.720 | 322,276 | +0.09(+1.18%) |
Nov 19, 2015 | 7.810 | 7.990 | 7.310 | 7.630 | 773,036 | -0.36(-4.51%) |
Nov 18, 2015 | 7.300 | 8.430 | 6.590 | 7.990 | 2,479,803 | +0.65(+8.86%) |
Nov 17, 2015 | 9.550 | 9.750 | 6.820 | 7.340 | 1,663,650 | -2.23(-23.30%) |
Nov 16, 2015 | 9.260 | 9.600 | 9.240 | 9.570 | 315,700 | +0.33(+3.57%) |
Nov 13, 2015 | 9.200 | 9.500 | 9.000 | 9.240 | 280,180 | -0.13(-1.39%) |
Nov 12, 2015 | 9.390 | 9.520 | 9.185 | 9.370 | 363,595 | -0.15(-1.58%) |
Nov 11, 2015 | 10.21 | 10.21 | 8.915 | 9.520 | 426,475 | -0.70(-6.85%) |
Nov 10, 2015 | 10.63 | 10.83 | 10.01 | 10.22 | 736,067 | -0.51(-4.75%) |
Nov 09, 2015 | 10.81 | 11.02 | 10.65 | 10.73 | 133,860 | -0.28(-2.54%) |
Nov 06, 2015 | 11.01 | 11.18 | 10.73 | 11.01 | 124,182 | -0.11(-0.99%) |
Nov 05, 2015 | 11.24 | 11.54 | 11.06 | 11.12 | 145,582 | -0.15(-1.33%) |
Nov 04, 2015 | 11.51 | 11.63 | 11.20 | 11.27 | 252,093 | -0.23(-2.00%) |
Nov 03, 2015 | 11.56 | 11.87 | 11.29 | 11.50 | 309,043 | -0.12(-1.03%) |