Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.200 | 8.200 | 8.100 | 8.180 | 19,201 | -0.02(-0.18%) |
Jan 28, 2016 | 8.250 | 8.300 | 8.120 | 8.195 | 65,567 | -0.00(-0.06%) |
Jan 27, 2016 | 8.310 | 8.430 | 8.180 | 8.200 | 37,328 | -0.27(-3.13%) |
Jan 26, 2016 | 8.310 | 8.477 | 8.290 | 8.465 | 108,611 | +0.31(+3.87%) |
Jan 25, 2016 | 8.220 | 8.230 | 8.110 | 8.150 | 105,380 | -0.38(-4.45%) |
Jan 22, 2016 | 8.500 | 8.590 | 8.430 | 8.530 | 35,951 | +0.27(+3.33%) |
Jan 21, 2016 | 8.330 | 8.350 | 8.210 | 8.255 | 68,371 | +0.00(+0.00%) |
Jan 20, 2016 | 8.390 | 8.390 | 8.100 | 8.255 | 134,200 | -0.39(-4.51%) |
Jan 19, 2016 | 8.790 | 8.790 | 8.547 | 8.645 | 85,113 | -0.14(-1.60%) |
Jan 15, 2016 | 8.786 | 8.786 | 8.786 | 0 | -0.42(-4.55%) | |
Jan 14, 2016 | 9.150 | 9.250 | 9.040 | 9.205 | 102,794 | -0.04(-0.49%) |
Jan 13, 2016 | 9.530 | 9.530 | 9.210 | 9.250 | 17,390 | -0.30(-3.14%) |
Jan 12, 2016 | 9.550 | 9.550 | 9.420 | 9.550 | 90,299 | +0.02(+0.16%) |
Jan 11, 2016 | 9.600 | 9.600 | 9.470 | 9.535 | 43,276 | +0.07(+0.79%) |
Jan 08, 2016 | 9.710 | 9.710 | 9.460 | 9.460 | 23,417 | -0.10(-1.05%) |
Jan 07, 2016 | 9.620 | 9.730 | 9.560 | 9.560 | 21,748 | -0.30(-3.04%) |
Jan 06, 2016 | 9.820 | 9.900 | 9.820 | 9.860 | 47,063 | -0.26(-2.57%) |
Jan 05, 2016 | 10.13 | 10.13 | 10.02 | 10.12 | 54,714 | -0.07(-0.69%) |
Jan 04, 2016 | 10.14 | 10.19 | 10.05 | 10.19 | 54,166 | -0.16(-1.55%) |
Dec 31, 2015 | 10.35 | 10.35 | 10.35 | 0 | -0.07(-0.69%) | |
Dec 30, 2015 | 10.53 | 10.53 | 10.38 | 10.42 | 24,468 | -0.15(-1.40%) |
Dec 29, 2015 | 10.59 | 10.60 | 10.49 | 10.57 | 40,598 | -0.07(-0.66%) |
Dec 28, 2015 | 10.58 | 10.64 | 10.55 | 10.64 | 41,981 | +0.04(+0.33%) |
Dec 24, 2015 | 10.61 | 10.61 | 10.61 | 0 | +0.03(+0.28%) | |
Dec 23, 2015 | 10.50 | 10.60 | 10.46 | 10.57 | 39,885 | +0.17(+1.68%) |
Dec 22, 2015 | 10.29 | 10.40 | 10.29 | 10.40 | 76,911 | +0.09(+0.87%) |
Dec 21, 2015 | 10.36 | 10.38 | 10.22 | 10.31 | 49,677 | +0.07(+0.68%) |
Dec 18, 2015 | 10.26 | 10.32 | 10.22 | 10.24 | 26,946 | -0.08(-0.78%) |
Dec 17, 2015 | 10.41 | 10.41 | 10.27 | 10.32 | 61,890 | -0.05(-0.47%) |
Dec 16, 2015 | 10.26 | 10.40 | 10.16 | 10.37 | 44,004 | +0.17(+1.66%) |
Dec 15, 2015 | 10.19 | 10.24 | 10.14 | 10.20 | 145,895 | +0.21(+2.10%) |
Dec 14, 2015 | 10.06 | 10.06 | 9.850 | 9.990 | 51,866 | -0.04(-0.35%) |
Dec 11, 2015 | 10.13 | 10.13 | 10.00 | 10.03 | 34,168 | -0.29(-2.76%) |
Dec 10, 2015 | 10.35 | 10.39 | 10.31 | 10.31 | 42,736 | -0.09(-0.87%) |
Dec 09, 2015 | 10.45 | 10.49 | 10.28 | 10.40 | 23,742 | +0.04(+0.39%) |
Dec 08, 2015 | 10.36 | 10.39 | 10.30 | 10.36 | 30,103 | -0.31(-2.91%) |
Dec 07, 2015 | 10.67 | 10.68 | 10.64 | 10.67 | 12,324 | -0.29(-2.65%) |
Dec 04, 2015 | 10.83 | 10.97 | 10.81 | 10.96 | 9,840 | +0.16(+1.48%) |
Dec 03, 2015 | 10.93 | 10.93 | 10.75 | 10.80 | 30,346 | +0.03(+0.28%) |
Dec 02, 2015 | 10.84 | 10.87 | 10.72 | 10.77 | 7,496 | -0.34(-3.06%) |
Dec 01, 2015 | 11.11 | 11.11 | 11.02 | 11.11 | 14,432 | +0.07(+0.63%) |
Nov 30, 2015 | 11.02 | 11.05 | 10.97 | 11.04 | 44,450 | +0.04(+0.36%) |
Nov 27, 2015 | 10.96 | 11.00 | 10.93 | 11.00 | 2,512 | -0.05(-0.45%) |
Nov 25, 2015 | 11.05 | 11.05 | 11.05 | 0 | +0.05(+0.45%) | |
Nov 24, 2015 | 10.98 | 11.00 | 10.91 | 11.00 | 31,470 | -0.13(-1.17%) |
Nov 23, 2015 | 11.04 | 11.13 | 8,579 | -0.08(-0.71%) | ||
Nov 20, 2015 | 11.24 | 11.25 | 11.19 | 11.21 | 21,797 | -0.12(-1.06%) |
Nov 19, 2015 | 11.31 | 11.35 | 11.31 | 11.33 | 3,072 | +0.16(+1.43%) |
Nov 18, 2015 | 11.12 | 11.17 | 11.10 | 11.17 | 13,505 | +0.16(+1.45%) |
Nov 17, 2015 | 11.10 | 11.13 | 10.98 | 11.01 | 42,704 | -0.10(-0.90%) |
Nov 16, 2015 | 11.00 | 11.12 | 11.00 | 11.11 | 72,272 | +0.02(+0.23%) |
Nov 13, 2015 | 11.01 | 11.10 | 10.99 | 11.09 | 12,303 | -0.01(-0.14%) |
Nov 12, 2015 | 11.07 | 11.19 | 11.06 | 11.10 | 82,887 | -0.20(-1.77%) |
Nov 11, 2015 | 11.35 | 11.36 | 11.26 | 11.30 | 5,581 | +0.00(+0.03%) |
Nov 10, 2015 | 11.24 | 11.30 | 11.20 | 11.30 | 22,910 | -0.15(-1.34%) |
Nov 09, 2015 | 11.49 | 11.50 | 11.38 | 11.45 | 27,720 | -0.07(-0.56%) |
Nov 06, 2015 | 11.49 | 11.58 | 11.41 | 11.52 | 13,249 | +0.08(+0.66%) |
Nov 05, 2015 | 11.49 | 11.50 | 11.36 | 11.44 | 21,321 | -0.12(-1.04%) |
Nov 04, 2015 | 11.73 | 11.73 | 11.51 | 11.56 | 7,074 | -0.16(-1.37%) |
Nov 03, 2015 | 11.53 | 11.72 | 11.51 | 11.72 | 25,258 | -0.23(-1.92%) |