Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.960 | 9.230 | 8.960 | 9.210 | 936,200 | +0.30(+3.37%) |
Jan 28, 2016 | 8.810 | 9.010 | 8.580 | 8.910 | 619,892 | +0.22(+2.53%) |
Jan 27, 2016 | 8.920 | 9.050 | 8.640 | 8.690 | 532,508 | -0.26(-2.91%) |
Jan 26, 2016 | 8.890 | 9.155 | 8.302 | 8.950 | 635,228 | +0.15(+1.70%) |
Jan 25, 2016 | 8.760 | 9.030 | 8.695 | 8.800 | 658,815 | -0.01(-0.11%) |
Jan 22, 2016 | 8.970 | 9.015 | 8.670 | 8.810 | 975,555 | -0.03(-0.34%) |
Jan 21, 2016 | 8.960 | 9.050 | 8.690 | 8.840 | 926,921 | -0.16(-1.78%) |
Jan 20, 2016 | 8.320 | 9.170 | 8.300 | 9.000 | 1,406,061 | +0.57(+6.76%) |
Jan 19, 2016 | 8.800 | 8.850 | 8.305 | 8.430 | 1,003,397 | -0.30(-3.44%) |
Jan 15, 2016 | 8.150 | 8.730 | 8.730 | 8.730 | 1,059,600 | +0.31(+3.68%) |
Jan 14, 2016 | 8.740 | 9.300 | 8.380 | 8.420 | 1,338,094 | -0.28(-3.22%) |
Jan 13, 2016 | 9.050 | 9.170 | 8.650 | 8.700 | 736,586 | -0.28(-3.12%) |
Jan 12, 2016 | 8.990 | 9.250 | 8.800 | 8.980 | 934,590 | +0.14(+1.58%) |
Jan 11, 2016 | 9.130 | 9.230 | 8.730 | 8.840 | 952,912 | -0.29(-3.18%) |
Jan 08, 2016 | 9.570 | 9.750 | 9.130 | 9.130 | 755,960 | -0.43(-4.50%) |
Jan 07, 2016 | 9.500 | 9.900 | 9.500 | 9.560 | 891,137 | -0.13(-1.34%) |
Jan 06, 2016 | 9.670 | 9.930 | 9.650 | 9.690 | 1,053,383 | -0.12(-1.22%) |
Jan 05, 2016 | 9.850 | 9.940 | 9.570 | 9.810 | 988,828 | +0.01(+0.10%) |
Jan 04, 2016 | 9.950 | 10.15 | 9.550 | 9.800 | 1,932,006 | -0.44(-4.30%) |
Dec 31, 2015 | 10.43 | 10.24 | 10.24 | 10.24 | 824,000 | -0.23(-2.20%) |
Dec 30, 2015 | 10.56 | 10.56 | 10.29 | 10.47 | 924,573 | -0.08(-0.76%) |
Dec 29, 2015 | 10.39 | 10.64 | 10.33 | 10.55 | 1,011,049 | +0.27(+2.63%) |
Dec 28, 2015 | 10.50 | 10.63 | 10.28 | 10.28 | 634,366 | -0.29(-2.74%) |
Dec 24, 2015 | 10.63 | 10.57 | 10.57 | 10.57 | 304,200 | -0.04(-0.38%) |
Dec 23, 2015 | 10.65 | 10.74 | 10.59 | 10.61 | 426,989 | -0.09(-0.84%) |
Dec 22, 2015 | 10.36 | 10.77 | 10.32 | 10.70 | 460,212 | +0.34(+3.28%) |
Dec 21, 2015 | 10.34 | 10.48 | 10.21 | 10.36 | 389,240 | +0.08(+0.78%) |
Dec 18, 2015 | 10.40 | 10.60 | 10.12 | 10.28 | 1,686,751 | -0.19(-1.81%) |
Dec 17, 2015 | 10.64 | 10.78 | 10.42 | 10.47 | 590,113 | -0.11(-1.04%) |
Dec 16, 2015 | 10.75 | 10.90 | 10.54 | 10.58 | 898,162 | -0.11(-0.98%) |
Dec 15, 2015 | 10.75 | 10.95 | 10.63 | 10.69 | 881,191 | +0.02(+0.14%) |
Dec 14, 2015 | 11.12 | 11.14 | 10.43 | 10.67 | 1,436,717 | -0.41(-3.70%) |
Dec 11, 2015 | 11.26 | 11.49 | 11.05 | 11.08 | 703,439 | -0.38(-3.32%) |
Dec 10, 2015 | 11.42 | 11.65 | 11.21 | 11.46 | 1,145,825 | +0.01(+0.09%) |
Dec 09, 2015 | 11.00 | 11.51 | 10.99 | 11.45 | 1,530,470 | +0.39(+3.53%) |
Dec 08, 2015 | 10.75 | 11.10 | 10.70 | 11.06 | 867,313 | +0.26(+2.41%) |
Dec 07, 2015 | 10.63 | 10.87 | 10.54 | 10.80 | 954,642 | +0.18(+1.69%) |
Dec 04, 2015 | 10.78 | 10.92 | 10.55 | 10.62 | 922,413 | -0.20(-1.85%) |
Dec 03, 2015 | 11.32 | 11.32 | 10.75 | 10.82 | 876,474 | -0.40(-3.57%) |
Dec 02, 2015 | 11.19 | 11.37 | 11.06 | 11.22 | 816,691 | +0.05(+0.45%) |
Dec 01, 2015 | 11.21 | 11.37 | 10.75 | 11.17 | 737,240 | +0.04(+0.40%) |
Nov 30, 2015 | 11.19 | 11.20 | 11.00 | 11.12 | 944,836 | -0.06(-0.58%) |
Nov 27, 2015 | 11.22 | 11.28 | 11.05 | 11.19 | 467,387 | +0.02(+0.18%) |
Nov 25, 2015 | 10.92 | 11.17 | 11.17 | 11.17 | 865,200 | +0.27(+2.48%) |
Nov 24, 2015 | 10.53 | 10.95 | 10.52 | 10.90 | 916,556 | +0.29(+2.73%) |
Nov 23, 2015 | 10.28 | 10.74 | 10.22 | 10.61 | 916,589 | +0.33(+3.21%) |
Nov 20, 2015 | 10.33 | 10.53 | 10.15 | 10.28 | 670,170 | +0.07(+0.69%) |
Nov 19, 2015 | 10.12 | 10.27 | 9.590 | 10.21 | 900,142 | +0.07(+0.69%) |
Nov 18, 2015 | 9.610 | 10.14 | 9.550 | 10.14 | 1,117,887 | +0.53(+5.52%) |
Nov 17, 2015 | 9.850 | 9.950 | 9.450 | 9.610 | 1,828,730 | -0.17(-1.74%) |
Nov 16, 2015 | 9.330 | 9.800 | 9.300 | 9.780 | 1,444,820 | +0.40(+4.26%) |
Nov 13, 2015 | 9.400 | 9.680 | 9.260 | 9.380 | 1,726,059 | +0.05(+0.54%) |
Nov 12, 2015 | 9.570 | 9.690 | 9.290 | 9.330 | 1,512,350 | -0.34(-3.52%) |
Nov 11, 2015 | 10.00 | 10.03 | 9.540 | 9.670 | 1,241,943 | -0.36(-3.59%) |
Nov 10, 2015 | 9.930 | 10.10 | 9.870 | 10.03 | 987,578 | +0.03(+0.30%) |
Nov 09, 2015 | 9.900 | 10.18 | 9.740 | 10.00 | 1,141,190 | +0.03(+0.30%) |
Nov 06, 2015 | 10.13 | 10.30 | 9.825 | 9.970 | 2,709,348 | -0.40(-3.86%) |
Nov 05, 2015 | 10.18 | 10.64 | 9.600 | 10.37 | 3,348,760 | -0.47(-4.34%) |
Nov 04, 2015 | 10.89 | 11.00 | 10.71 | 10.84 | 1,010,993 | -0.09(-0.82%) |
Nov 03, 2015 | 10.91 | 11.20 | 10.87 | 10.93 | 1,688,959 | +0.05(+0.46%) |