Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.523 | 8.709 | 8.387 | 8.627 | 360,113 | +0.20(+2.34%) |
Jan 28, 2016 | 8.506 | 8.523 | 8.233 | 8.430 | 380,778 | -0.07(-0.84%) |
Jan 27, 2016 | 8.523 | 8.589 | 8.423 | 8.501 | 359,304 | -0.01(-0.13%) |
Jan 26, 2016 | 8.167 | 8.539 | 8.090 | 8.512 | 1,224,367 | +0.37(+4.50%) |
Jan 25, 2016 | 8.211 | 8.359 | 8.145 | 8.145 | 191,401 | -0.10(-1.20%) |
Jan 22, 2016 | 8.014 | 8.296 | 8.014 | 8.244 | 284,775 | +0.34(+4.29%) |
Jan 21, 2016 | 7.954 | 8.041 | 7.904 | 7.904 | 369,317 | -0.07(-0.82%) |
Jan 20, 2016 | 8.058 | 8.193 | 7.532 | 7.970 | 578,292 | -0.19(-2.33%) |
Jan 19, 2016 | 8.361 | 8.388 | 8.122 | 8.160 | 287,854 | -0.14(-1.70%) |
Jan 15, 2016 | 8.405 | 8.301 | 8.301 | 8.301 | 367,392 | -0.23(-2.74%) |
Jan 14, 2016 | 8.448 | 8.589 | 8.291 | 8.535 | 302,104 | +0.05(+0.64%) |
Jan 13, 2016 | 8.828 | 8.834 | 8.475 | 8.481 | 539,249 | -0.28(-3.22%) |
Jan 12, 2016 | 8.828 | 8.932 | 8.687 | 8.763 | 428,674 | +0.03(+0.31%) |
Jan 11, 2016 | 8.921 | 8.923 | 8.644 | 8.736 | 376,679 | -0.18(-2.01%) |
Jan 08, 2016 | 9.144 | 9.165 | 8.905 | 8.915 | 289,293 | -0.23(-2.50%) |
Jan 07, 2016 | 9.160 | 9.225 | 9.111 | 9.144 | 492,413 | -0.20(-2.15%) |
Jan 06, 2016 | 9.366 | 9.421 | 9.252 | 9.345 | 225,303 | -0.10(-1.09%) |
Jan 05, 2016 | 9.410 | 9.474 | 9.370 | 9.448 | 169,246 | +0.02(+0.17%) |
Jan 04, 2016 | 9.388 | 9.442 | 9.122 | 9.431 | 579,548 | -0.02(-0.17%) |
Dec 31, 2015 | 9.426 | 9.448 | 9.448 | 9.448 | 455,926 | +0.05(+0.52%) |
Dec 30, 2015 | 9.535 | 9.543 | 9.387 | 9.399 | 527,984 | -0.11(-1.14%) |
Dec 29, 2015 | 9.475 | 9.540 | 9.411 | 9.508 | 542,501 | +0.09(+0.92%) |
Dec 28, 2015 | 9.448 | 9.508 | 9.334 | 9.421 | 916,223 | -0.01(-0.06%) |
Dec 24, 2015 | 9.301 | 9.426 | 9.426 | 9.426 | 170,075 | +0.08(+0.87%) |
Dec 23, 2015 | 9.247 | 9.377 | 9.247 | 9.345 | 427,881 | +0.11(+1.24%) |
Dec 22, 2015 | 9.225 | 9.307 | 9.203 | 9.230 | 597,417 | -0.01(-0.12%) |
Dec 21, 2015 | 9.144 | 9.279 | 9.123 | 9.241 | 505,164 | +0.10(+1.13%) |
Dec 18, 2015 | 9.122 | 9.176 | 9.051 | 9.138 | 547,784 | +0.03(+0.36%) |
Dec 17, 2015 | 9.051 | 9.241 | 9.051 | 9.106 | 401,782 | +0.03(+0.33%) |
Dec 16, 2015 | 8.996 | 9.113 | 8.986 | 9.076 | 466,633 | +0.13(+1.42%) |
Dec 15, 2015 | 8.832 | 8.996 | 8.805 | 8.948 | 395,346 | +0.15(+1.75%) |
Dec 14, 2015 | 8.816 | 8.881 | 8.715 | 8.795 | 426,567 | +0.00(+0.00%) |
Dec 11, 2015 | 8.906 | 8.933 | 8.779 | 8.795 | 279,169 | -0.16(-1.83%) |
Dec 10, 2015 | 8.933 | 9.028 | 8.906 | 8.959 | 309,875 | +0.05(+0.54%) |
Dec 09, 2015 | 8.970 | 9.012 | 8.859 | 8.911 | 275,262 | -0.03(-0.36%) |
Dec 08, 2015 | 8.821 | 9.013 | 8.821 | 8.943 | 294,003 | +0.01(+0.12%) |
Dec 07, 2015 | 9.049 | 9.092 | 8.911 | 8.933 | 266,951 | -0.15(-1.69%) |
Dec 04, 2015 | 8.943 | 9.113 | 8.943 | 9.086 | 297,342 | +0.10(+1.12%) |
Dec 03, 2015 | 9.155 | 9.184 | 8.938 | 8.986 | 293,754 | -0.19(-2.02%) |
Dec 02, 2015 | 9.224 | 9.314 | 9.134 | 9.171 | 367,226 | -0.06(-0.63%) |
Dec 01, 2015 | 9.107 | 9.251 | 9.097 | 9.229 | 418,590 | +0.12(+1.34%) |
Nov 30, 2015 | 9.314 | 9.314 | 9.092 | 9.107 | 425,863 | -0.14(-1.49%) |
Nov 27, 2015 | 9.097 | 9.261 | 9.092 | 9.245 | 116,412 | +0.13(+1.40%) |
Nov 25, 2015 | 9.012 | 9.118 | 9.118 | 9.118 | 234,851 | +0.14(+1.59%) |
Nov 24, 2015 | 8.975 | 9.023 | 8.906 | 8.975 | 708,002 | -0.05(-0.59%) |
Nov 23, 2015 | 8.959 | 9.139 | 8.959 | 9.028 | 279,797 | +0.02(+0.24%) |
Nov 20, 2015 | 9.065 | 9.101 | 8.991 | 9.007 | 328,465 | -0.03(-0.29%) |
Nov 19, 2015 | 9.182 | 9.182 | 9.007 | 9.033 | 339,017 | -0.14(-1.50%) |
Nov 18, 2015 | 8.933 | 9.214 | 8.933 | 9.171 | 423,090 | +0.23(+2.61%) |
Nov 17, 2015 | 8.943 | 9.060 | 8.922 | 8.938 | 249,995 | +0.02(+0.19%) |
Nov 16, 2015 | 8.847 | 8.942 | 8.794 | 8.921 | 290,844 | +0.03(+0.30%) |
Nov 13, 2015 | 8.947 | 9.034 | 8.894 | 8.894 | 262,659 | -0.07(-0.82%) |
Nov 12, 2015 | 9.058 | 9.100 | 8.957 | 8.968 | 179,397 | -0.15(-1.62%) |
Nov 11, 2015 | 9.200 | 9.200 | 9.100 | 9.115 | 234,241 | -0.02(-0.23%) |
Nov 10, 2015 | 9.084 | 9.147 | 9.073 | 9.137 | 268,816 | +0.03(+0.35%) |
Nov 09, 2015 | 9.216 | 9.279 | 9.073 | 9.105 | 276,353 | -0.16(-1.76%) |
Nov 06, 2015 | 9.284 | 9.310 | 9.158 | 9.268 | 335,314 | -0.05(-0.51%) |
Nov 05, 2015 | 9.342 | 9.342 | 9.237 | 9.316 | 302,938 | -0.05(-0.51%) |
Nov 04, 2015 | 9.400 | 9.426 | 9.295 | 9.363 | 222,678 | -0.01(-0.06%) |
Nov 03, 2015 | 9.389 | 9.421 | 9.268 | 9.368 | 598,843 | -0.07(-0.78%) |