Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.510 | 8.740 | 8.328 | 8.630 | 444,287 | +0.18(+2.13%) |
Jan 28, 2016 | 8.420 | 8.680 | 8.300 | 8.450 | 190,454 | +0.11(+1.32%) |
Jan 27, 2016 | 8.430 | 8.540 | 8.280 | 8.340 | 291,591 | -0.13(-1.53%) |
Jan 26, 2016 | 8.370 | 8.635 | 7.869 | 8.470 | 236,895 | +0.12(+1.44%) |
Jan 25, 2016 | 8.600 | 8.670 | 8.350 | 8.350 | 309,104 | -0.28(-3.24%) |
Jan 22, 2016 | 8.420 | 8.805 | 8.420 | 8.630 | 270,135 | +0.32(+3.85%) |
Jan 21, 2016 | 8.210 | 8.570 | 8.100 | 8.310 | 234,274 | +0.10(+1.22%) |
Jan 20, 2016 | 8.090 | 8.260 | 7.760 | 8.210 | 480,342 | +0.04(+0.49%) |
Jan 19, 2016 | 8.310 | 8.400 | 8.020 | 8.170 | 323,307 | -0.08(-0.97%) |
Jan 15, 2016 | 8.300 | 8.250 | 8.250 | 8.250 | 512,500 | -0.30(-3.51%) |
Jan 14, 2016 | 8.500 | 8.670 | 8.260 | 8.550 | 276,033 | +0.12(+1.42%) |
Jan 13, 2016 | 8.870 | 8.940 | 8.345 | 8.430 | 363,681 | -0.39(-4.42%) |
Jan 12, 2016 | 9.090 | 9.150 | 8.447 | 8.820 | 422,407 | -0.19(-2.11%) |
Jan 11, 2016 | 8.700 | 9.210 | 8.590 | 9.010 | 360,479 | +0.33(+3.80%) |
Jan 08, 2016 | 9.400 | 9.484 | 8.630 | 8.680 | 561,364 | -0.68(-7.26%) |
Jan 07, 2016 | 9.780 | 9.820 | 9.330 | 9.360 | 578,554 | -0.62(-6.21%) |
Jan 06, 2016 | 9.510 | 10.11 | 9.490 | 9.980 | 425,935 | +0.33(+3.42%) |
Jan 05, 2016 | 9.850 | 9.980 | 9.570 | 9.650 | 247,241 | -0.16(-1.63%) |
Jan 04, 2016 | 9.620 | 10.04 | 9.425 | 9.810 | 1,044,101 | +0.01(+0.10%) |
Dec 31, 2015 | 10.08 | 9.800 | 9.800 | 9.800 | 262,500 | -0.22(-2.20%) |
Dec 30, 2015 | 10.08 | 10.20 | 9.980 | 10.02 | 173,625 | -0.06(-0.60%) |
Dec 29, 2015 | 10.18 | 10.32 | 10.02 | 10.08 | 220,903 | -0.06(-0.59%) |
Dec 28, 2015 | 10.37 | 10.39 | 10.04 | 10.14 | 244,850 | -0.26(-2.50%) |
Dec 24, 2015 | 10.18 | 10.40 | 10.40 | 10.40 | 107,500 | +0.24(+2.36%) |
Dec 23, 2015 | 10.14 | 10.40 | 10.14 | 10.16 | 226,729 | -0.08(-0.78%) |
Dec 22, 2015 | 10.09 | 10.27 | 9.820 | 10.24 | 202,568 | +0.15(+1.49%) |
Dec 21, 2015 | 10.25 | 10.29 | 9.890 | 10.09 | 252,981 | -0.08(-0.79%) |
Dec 18, 2015 | 10.63 | 10.77 | 10.16 | 10.17 | 2,296,249 | -0.50(-4.69%) |
Dec 17, 2015 | 10.65 | 10.80 | 10.43 | 10.67 | 399,563 | +0.05(+0.47%) |
Dec 16, 2015 | 10.40 | 10.67 | 10.00 | 10.62 | 352,202 | +0.26(+2.51%) |
Dec 15, 2015 | 10.42 | 10.68 | 10.20 | 10.36 | 524,833 | -0.06(-0.58%) |
Dec 14, 2015 | 9.580 | 10.69 | 9.580 | 10.42 | 986,899 | +0.87(+9.11%) |
Dec 11, 2015 | 9.800 | 9.830 | 9.500 | 9.550 | 273,667 | -0.46(-4.60%) |
Dec 10, 2015 | 9.810 | 10.11 | 9.760 | 10.01 | 206,854 | +0.18(+1.83%) |
Dec 09, 2015 | 10.09 | 10.15 | 9.820 | 9.830 | 297,065 | -0.25(-2.48%) |
Dec 08, 2015 | 9.930 | 10.18 | 9.840 | 10.08 | 161,350 | +0.01(+0.10%) |
Dec 07, 2015 | 10.36 | 10.40 | 10.05 | 10.07 | 288,335 | -0.29(-2.80%) |
Dec 04, 2015 | 10.31 | 10.40 | 10.14 | 10.36 | 164,302 | +0.05(+0.48%) |
Dec 03, 2015 | 10.48 | 10.62 | 10.07 | 10.31 | 302,642 | -0.15(-1.43%) |
Dec 02, 2015 | 10.62 | 10.73 | 10.41 | 10.46 | 234,455 | -0.12(-1.13%) |
Dec 01, 2015 | 10.63 | 10.76 | 10.48 | 10.58 | 223,508 | -0.05(-0.47%) |
Nov 30, 2015 | 10.29 | 10.69 | 10.26 | 10.63 | 356,425 | +0.34(+3.30%) |
Nov 27, 2015 | 10.45 | 10.53 | 9.950 | 10.29 | 127,627 | -0.18(-1.72%) |
Nov 25, 2015 | 10.21 | 10.47 | 10.47 | 10.47 | 201,400 | +0.29(+2.85%) |
Nov 24, 2015 | 10.00 | 10.19 | 9.920 | 10.18 | 189,824 | +0.14(+1.39%) |
Nov 23, 2015 | 10.09 | 10.18 | 9.920 | 10.04 | 208,471 | -0.07(-0.69%) |
Nov 20, 2015 | 10.36 | 10.49 | 10.06 | 10.11 | 358,530 | -0.24(-2.32%) |
Nov 19, 2015 | 10.54 | 10.57 | 10.31 | 10.35 | 337,585 | -0.19(-1.80%) |
Nov 18, 2015 | 10.45 | 10.55 | 10.33 | 10.54 | 270,382 | +0.08(+0.76%) |
Nov 17, 2015 | 10.44 | 10.56 | 10.34 | 10.46 | 289,048 | +0.03(+0.29%) |
Nov 16, 2015 | 10.23 | 10.72 | 10.07 | 10.43 | 582,727 | +0.15(+1.46%) |
Nov 13, 2015 | 10.57 | 10.79 | 10.28 | 10.28 | 508,732 | +0.08(+0.78%) |
Nov 12, 2015 | 10.31 | 10.31 | 10.11 | 10.20 | 269,336 | -0.15(-1.45%) |
Nov 11, 2015 | 10.27 | 10.48 | 10.22 | 10.35 | 376,392 | +0.10(+0.98%) |
Nov 10, 2015 | 10.25 | 10.38 | 9.995 | 10.25 | 651,642 | +0.05(+0.49%) |
Nov 09, 2015 | 10.10 | 10.29 | 9.970 | 10.20 | 483,914 | +0.08(+0.79%) |
Nov 06, 2015 | 9.640 | 10.13 | 9.620 | 10.12 | 377,609 | +0.50(+5.20%) |
Nov 05, 2015 | 9.890 | 10.10 | 9.490 | 9.620 | 531,541 | -0.22(-2.24%) |
Nov 04, 2015 | 10.21 | 10.41 | 9.838 | 9.840 | 549,731 | -0.40(-3.91%) |
Nov 03, 2015 | 9.860 | 10.40 | 9.720 | 10.24 | 869,132 | +0.38(+3.85%) |