Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.467 | 7.769 | 7.467 | 7.671 | 42,742 | +0.20(+2.62%) |
Jan 28, 2016 | 7.344 | 7.491 | 7.189 | 7.475 | 51,584 | +0.21(+2.92%) |
Jan 27, 2016 | 7.475 | 7.483 | 7.161 | 7.263 | 40,329 | -0.21(-2.84%) |
Jan 26, 2016 | 7.344 | 7.654 | 7.051 | 7.475 | 49,036 | +0.16(+2.23%) |
Jan 25, 2016 | 7.654 | 7.663 | 7.087 | 7.312 | 97,677 | -0.29(-3.86%) |
Jan 22, 2016 | 7.663 | 7.761 | 7.557 | 7.606 | 38,309 | +0.07(+0.98%) |
Jan 21, 2016 | 7.638 | 7.821 | 7.426 | 7.532 | 35,857 | -0.11(-1.49%) |
Jan 20, 2016 | 7.548 | 7.728 | 7.136 | 7.646 | 45,845 | -0.09(-1.16%) |
Jan 19, 2016 | 8.160 | 8.160 | 7.663 | 7.736 | 40,230 | -0.21(-2.67%) |
Jan 15, 2016 | 7.956 | 7.948 | 7.948 | 7.948 | 46,933 | -0.20(-2.40%) |
Jan 14, 2016 | 8.324 | 8.438 | 8.022 | 8.144 | 49,890 | -0.04(-0.50%) |
Jan 13, 2016 | 8.642 | 8.748 | 8.185 | 8.185 | 40,663 | -0.46(-5.29%) |
Jan 12, 2016 | 8.764 | 8.764 | 8.271 | 8.642 | 71,692 | +0.02(+0.19%) |
Jan 11, 2016 | 8.805 | 9.034 | 8.609 | 8.626 | 45,997 | +0.07(+0.86%) |
Jan 08, 2016 | 8.707 | 8.846 | 8.552 | 8.552 | 39,577 | -0.22(-2.51%) |
Jan 07, 2016 | 8.985 | 9.066 | 8.732 | 8.772 | 40,952 | -0.40(-4.36%) |
Jan 06, 2016 | 9.336 | 9.384 | 9.074 | 9.172 | 37,808 | -0.22(-2.35%) |
Jan 05, 2016 | 9.613 | 9.613 | 9.311 | 9.393 | 28,270 | -0.10(-1.03%) |
Jan 04, 2016 | 9.727 | 9.752 | 9.384 | 9.491 | 56,648 | -0.27(-2.76%) |
Dec 31, 2015 | 9.531 | 9.760 | 9.760 | 9.760 | 37,130 | +0.28(+2.93%) |
Dec 30, 2015 | 9.703 | 9.703 | 9.384 | 9.482 | 34,742 | -0.21(-2.19%) |
Dec 29, 2015 | 9.507 | 9.784 | 9.507 | 9.695 | 29,150 | -0.07(-0.67%) |
Dec 28, 2015 | 9.597 | 9.793 | 9.470 | 9.760 | 47,995 | +0.20(+2.05%) |
Dec 24, 2015 | 9.572 | 9.564 | 9.564 | 9.564 | 10,293 | +0.01(+0.09%) |
Dec 23, 2015 | 9.523 | 9.629 | 9.376 | 9.556 | 31,888 | +0.09(+0.95%) |
Dec 22, 2015 | 9.564 | 9.605 | 9.425 | 9.466 | 31,275 | -0.06(-0.60%) |
Dec 21, 2015 | 9.499 | 9.711 | 9.442 | 9.523 | 47,721 | +0.08(+0.86%) |
Dec 18, 2015 | 9.058 | 9.466 | 9.058 | 9.442 | 130,749 | +0.33(+3.67%) |
Dec 17, 2015 | 9.433 | 9.433 | 9.013 | 9.107 | 86,084 | -0.28(-2.96%) |
Dec 16, 2015 | 8.960 | 9.450 | 8.589 | 9.384 | 138,020 | +1.14(+13.86%) |
Dec 15, 2015 | 8.283 | 8.501 | 8.120 | 8.242 | 29,538 | +0.10(+1.20%) |
Dec 14, 2015 | 8.503 | 8.503 | 8.022 | 8.144 | 49,467 | -0.33(-3.85%) |
Dec 11, 2015 | 8.356 | 8.715 | 8.356 | 8.471 | 29,651 | -0.20(-2.26%) |
Dec 10, 2015 | 8.658 | 8.691 | 8.422 | 8.666 | 30,881 | -0.04(-0.47%) |
Dec 09, 2015 | 8.985 | 8.985 | 8.609 | 8.707 | 58,395 | -0.26(-2.91%) |
Dec 08, 2015 | 9.058 | 9.058 | 8.742 | 8.968 | 35,052 | -0.13(-1.44%) |
Dec 07, 2015 | 8.944 | 9.274 | 8.797 | 9.099 | 42,457 | +0.08(+0.91%) |
Dec 04, 2015 | 8.976 | 9.099 | 8.772 | 9.017 | 62,986 | +0.12(+1.38%) |
Dec 03, 2015 | 9.172 | 9.254 | 8.732 | 8.895 | 47,251 | -0.29(-3.20%) |
Dec 02, 2015 | 9.148 | 9.229 | 9.083 | 9.189 | 46,193 | +0.05(+0.54%) |
Dec 01, 2015 | 9.229 | 9.409 | 9.034 | 9.140 | 50,672 | -0.19(-2.01%) |
Nov 30, 2015 | 9.221 | 9.427 | 9.172 | 9.327 | 38,246 | +0.16(+1.69%) |
Nov 27, 2015 | 9.213 | 9.368 | 9.140 | 9.172 | 12,132 | -0.05(-0.53%) |
Nov 25, 2015 | 9.262 | 9.221 | 9.221 | 9.221 | 34,924 | -0.15(-1.57%) |
Nov 24, 2015 | 9.099 | 9.458 | 8.968 | 9.368 | 18,824 | +0.17(+1.86%) |
Nov 23, 2015 | 9.107 | 9.466 | 9.099 | 9.197 | 58,781 | +0.01(+0.09%) |
Nov 20, 2015 | 9.197 | 9.515 | 9.107 | 9.189 | 61,469 | +0.06(+0.63%) |
Nov 19, 2015 | 9.066 | 9.197 | 8.846 | 9.132 | 54,937 | +0.06(+0.63%) |
Nov 18, 2015 | 8.699 | 9.099 | 8.699 | 9.074 | 72,455 | +0.36(+4.12%) |
Nov 17, 2015 | 8.397 | 8.715 | 8.267 | 8.715 | 71,232 | +0.36(+4.30%) |
Nov 16, 2015 | 8.250 | 8.397 | 7.997 | 8.356 | 44,098 | +0.24(+3.02%) |
Nov 13, 2015 | 8.193 | 8.454 | 8.062 | 8.111 | 48,205 | -0.17(-2.07%) |
Nov 12, 2015 | 8.242 | 8.332 | 8.030 | 8.283 | 152,626 | -0.03(-0.39%) |
Nov 11, 2015 | 8.389 | 8.422 | 8.267 | 8.315 | 49,653 | -0.06(-0.68%) |
Nov 10, 2015 | 8.519 | 8.528 | 8.299 | 8.373 | 42,930 | -0.14(-1.63%) |
Nov 09, 2015 | 8.732 | 8.732 | 8.405 | 8.511 | 65,946 | -0.22(-2.52%) |
Nov 06, 2015 | 8.756 | 8.854 | 8.373 | 8.732 | 107,638 | -0.07(-0.74%) |
Nov 05, 2015 | 8.976 | 8.976 | 8.364 | 8.797 | 55,468 | -0.18(-2.00%) |
Nov 04, 2015 | 8.936 | 8.976 | 8.805 | 8.976 | 87,557 | +0.02(+0.27%) |
Nov 03, 2015 | 8.797 | 8.976 | 8.756 | 8.952 | 36,610 | +0.11(+1.20%) |