Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.529 | 9.098 | 8.522 | 8.709 | 22,336 | +0.19(+2.28%) |
Jan 28, 2016 | 9.263 | 9.587 | 8.507 | 8.515 | 17,588 | -0.66(-7.22%) |
Jan 27, 2016 | 9.112 | 9.393 | 9.112 | 9.177 | 11,152 | -0.20(-2.15%) |
Jan 26, 2016 | 9.314 | 9.429 | 9.155 | 9.378 | 15,270 | +0.14(+1.48%) |
Jan 25, 2016 | 9.249 | 9.393 | 9.191 | 9.242 | 13,435 | -0.07(-0.77%) |
Jan 22, 2016 | 9.378 | 9.378 | 9.062 | 9.314 | 23,089 | +0.05(+0.54%) |
Jan 21, 2016 | 9.357 | 9.465 | 9.213 | 9.263 | 17,260 | -0.06(-0.62%) |
Jan 20, 2016 | 9.033 | 9.357 | 8.867 | 9.321 | 38,400 | -0.09(-0.99%) |
Jan 19, 2016 | 9.242 | 9.529 | 9.040 | 9.414 | 47,294 | +0.27(+2.91%) |
Jan 15, 2016 | 9.213 | 9.148 | 9.148 | 9.148 | 40,430 | -0.30(-3.13%) |
Jan 14, 2016 | 9.335 | 9.558 | 9.263 | 9.443 | 17,727 | +0.10(+1.08%) |
Jan 13, 2016 | 8.745 | 9.637 | 8.745 | 9.342 | 64,897 | +0.85(+10.00%) |
Jan 12, 2016 | 8.076 | 8.565 | 8.032 | 8.493 | 36,215 | +0.20(+2.43%) |
Jan 11, 2016 | 8.328 | 8.457 | 8.277 | 8.292 | 92,416 | +0.01(+0.09%) |
Jan 08, 2016 | 8.752 | 8.752 | 8.284 | 8.284 | 56,758 | -0.46(-5.27%) |
Jan 07, 2016 | 9.004 | 9.004 | 8.659 | 8.745 | 16,886 | -0.33(-3.65%) |
Jan 06, 2016 | 9.213 | 9.249 | 9.069 | 9.076 | 28,190 | -0.18(-1.94%) |
Jan 05, 2016 | 9.425 | 9.425 | 9.213 | 9.256 | 25,995 | -0.12(-1.23%) |
Jan 04, 2016 | 9.159 | 9.400 | 9.134 | 9.371 | 63,951 | -0.17(-1.74%) |
Dec 31, 2015 | 9.493 | 9.537 | 9.537 | 9.537 | 28,621 | -0.01(-0.15%) |
Dec 30, 2015 | 9.573 | 9.645 | 9.256 | 9.551 | 19,686 | -0.06(-0.60%) |
Dec 29, 2015 | 9.371 | 9.688 | 9.371 | 9.609 | 25,743 | +0.24(+2.53%) |
Dec 28, 2015 | 9.364 | 9.422 | 9.184 | 9.371 | 14,964 | -0.12(-1.21%) |
Dec 24, 2015 | 9.529 | 9.486 | 9.486 | 9.486 | 17,645 | -0.12(-1.20%) |
Dec 23, 2015 | 9.450 | 9.688 | 9.450 | 9.601 | 15,201 | +0.14(+1.44%) |
Dec 22, 2015 | 9.357 | 9.680 | 9.242 | 9.465 | 22,673 | +0.30(+3.22%) |
Dec 21, 2015 | 8.975 | 9.213 | 8.767 | 9.170 | 47,569 | +0.29(+3.24%) |
Dec 18, 2015 | 8.745 | 8.982 | 8.709 | 8.882 | 61,439 | +0.09(+0.98%) |
Dec 17, 2015 | 8.961 | 9.090 | 8.723 | 8.795 | 13,689 | -0.16(-1.77%) |
Dec 16, 2015 | 8.810 | 8.961 | 8.687 | 8.954 | 11,516 | +0.26(+2.98%) |
Dec 15, 2015 | 8.522 | 8.795 | 8.522 | 8.695 | 14,700 | +0.14(+1.68%) |
Dec 14, 2015 | 8.515 | 8.644 | 8.428 | 8.551 | 34,406 | -0.11(-1.25%) |
Dec 11, 2015 | 7.788 | 8.752 | 7.788 | 8.659 | 155,914 | +0.74(+9.36%) |
Dec 10, 2015 | 8.090 | 8.133 | 7.701 | 7.917 | 76,533 | +0.16(+2.04%) |
Dec 09, 2015 | 7.937 | 8.550 | 7.702 | 7.759 | 38,753 | -0.18(-2.24%) |
Dec 08, 2015 | 8.607 | 8.612 | 7.844 | 7.937 | 69,590 | -0.71(-8.24%) |
Dec 07, 2015 | 8.678 | 8.877 | 8.407 | 8.649 | 27,391 | +0.03(+0.33%) |
Dec 04, 2015 | 8.571 | 9.048 | 8.571 | 8.621 | 19,178 | +0.06(+0.67%) |
Dec 03, 2015 | 8.678 | 8.835 | 8.522 | 8.564 | 14,817 | -0.09(-1.07%) |
Dec 02, 2015 | 8.791 | 8.835 | 8.635 | 8.657 | 11,395 | -0.04(-0.49%) |
Dec 01, 2015 | 8.550 | 8.792 | 8.550 | 8.699 | 13,446 | +0.15(+1.75%) |
Nov 30, 2015 | 8.543 | 8.614 | 8.481 | 8.550 | 21,587 | +0.01(+0.17%) |
Nov 27, 2015 | 8.486 | 8.550 | 8.486 | 8.536 | 33,885 | -0.01(-0.08%) |
Nov 25, 2015 | 8.536 | 8.543 | 8.543 | 8.543 | 38,036 | +0.04(+0.50%) |
Nov 24, 2015 | 8.550 | 8.785 | 8.486 | 8.500 | 24,124 | -0.05(-0.58%) |
Nov 23, 2015 | 8.557 | 8.692 | 8.479 | 8.550 | 20,416 | -0.01(-0.08%) |
Nov 20, 2015 | 8.635 | 8.763 | 8.418 | 8.557 | 31,808 | +0.02(+0.25%) |
Nov 19, 2015 | 8.649 | 8.671 | 8.479 | 8.536 | 34,598 | -0.15(-1.72%) |
Nov 18, 2015 | 8.756 | 8.771 | 8.592 | 8.685 | 17,272 | -0.06(-0.73%) |
Nov 17, 2015 | 9.056 | 9.333 | 8.571 | 8.749 | 35,271 | -0.24(-2.69%) |
Nov 16, 2015 | 9.148 | 9.405 | 8.942 | 8.991 | 15,152 | -0.15(-1.64%) |
Nov 13, 2015 | 9.191 | 9.832 | 9.077 | 9.141 | 23,103 | -0.13(-1.38%) |
Nov 12, 2015 | 9.390 | 9.896 | 9.262 | 9.269 | 27,242 | -0.16(-1.74%) |
Nov 11, 2015 | 10.05 | 10.05 | 9.419 | 9.433 | 19,948 | -0.38(-3.85%) |
Nov 10, 2015 | 9.782 | 9.811 | 9.455 | 9.811 | 24,431 | -0.03(-0.29%) |
Nov 09, 2015 | 9.818 | 9.939 | 9.797 | 9.839 | 24,254 | +0.02(+0.22%) |
Nov 06, 2015 | 9.668 | 9.818 | 9.618 | 9.818 | 31,746 | +0.13(+1.32%) |
Nov 05, 2015 | 9.968 | 9.968 | 9.618 | 9.690 | 27,217 | -0.25(-2.51%) |
Nov 04, 2015 | 9.996 | 10.10 | 9.839 | 9.939 | 67,224 | -0.23(-2.24%) |
Nov 03, 2015 | 10.20 | 10.33 | 10.09 | 10.17 | 93,183 | -0.18(-1.72%) |