Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.877 | 9.147 | 8.873 | 9.125 | 89,733 | +0.26(+2.99%) |
Jan 28, 2016 | 8.787 | 8.908 | 8.753 | 8.860 | 89,707 | +0.11(+1.22%) |
Jan 27, 2016 | 8.742 | 8.894 | 8.680 | 8.753 | 107,234 | -0.04(-0.45%) |
Jan 26, 2016 | 8.719 | 8.961 | 8.618 | 8.792 | 109,300 | +0.08(+0.90%) |
Jan 25, 2016 | 9.175 | 9.175 | 8.669 | 8.714 | 262,128 | -0.38(-4.15%) |
Jan 22, 2016 | 8.984 | 9.125 | 8.832 | 9.091 | 139,499 | +0.32(+3.66%) |
Jan 21, 2016 | 8.776 | 9.035 | 8.672 | 8.770 | 317,918 | +0.03(+0.32%) |
Jan 20, 2016 | 8.719 | 8.804 | 7.982 | 8.742 | 835,126 | -0.10(-1.08%) |
Jan 19, 2016 | 9.012 | 9.074 | 8.781 | 8.838 | 341,153 | -0.25(-2.79%) |
Jan 15, 2016 | 9.119 | 9.091 | 9.091 | 9.091 | 307,692 | -0.09(-0.98%) |
Jan 14, 2016 | 9.057 | 9.310 | 8.845 | 9.181 | 365,971 | +0.14(+1.49%) |
Jan 13, 2016 | 9.288 | 9.288 | 9.040 | 9.046 | 407,392 | -0.24(-2.55%) |
Jan 12, 2016 | 9.316 | 9.338 | 9.187 | 9.282 | 189,497 | -0.02(-0.18%) |
Jan 11, 2016 | 9.232 | 9.378 | 9.232 | 9.299 | 148,294 | -0.03(-0.30%) |
Jan 08, 2016 | 9.288 | 9.389 | 9.288 | 9.327 | 165,207 | +0.01(+0.06%) |
Jan 07, 2016 | 9.316 | 9.457 | 9.288 | 9.322 | 287,939 | -0.11(-1.13%) |
Jan 06, 2016 | 9.507 | 9.710 | 9.429 | 9.429 | 328,463 | -0.15(-1.53%) |
Jan 05, 2016 | 9.389 | 9.624 | 9.361 | 9.575 | 96,026 | +0.15(+1.55%) |
Jan 04, 2016 | 9.355 | 9.507 | 9.293 | 9.429 | 209,501 | -0.02(-0.18%) |
Dec 31, 2015 | 9.350 | 9.445 | 9.445 | 9.445 | 213,892 | +0.03(+0.30%) |
Dec 30, 2015 | 9.502 | 9.609 | 9.417 | 9.417 | 251,693 | -0.17(-1.82%) |
Dec 29, 2015 | 9.642 | 9.721 | 9.502 | 9.592 | 509,126 | -0.07(-0.76%) |
Dec 28, 2015 | 9.744 | 9.783 | 9.620 | 9.665 | 263,933 | -0.08(-0.87%) |
Dec 24, 2015 | 9.851 | 9.749 | 9.749 | 9.749 | 39,083 | -0.08(-0.80%) |
Dec 23, 2015 | 9.800 | 9.851 | 9.755 | 9.828 | 179,842 | +0.07(+0.69%) |
Dec 22, 2015 | 9.637 | 9.817 | 9.620 | 9.761 | 187,761 | +0.14(+1.46%) |
Dec 21, 2015 | 9.485 | 9.620 | 9.485 | 9.620 | 216,116 | +0.04(+0.41%) |
Dec 18, 2015 | 9.659 | 9.727 | 9.541 | 9.581 | 337,207 | -0.10(-0.99%) |
Dec 17, 2015 | 9.682 | 9.744 | 9.581 | 9.676 | 157,946 | +0.10(+1.06%) |
Dec 16, 2015 | 9.226 | 9.597 | 9.215 | 9.575 | 412,107 | +0.35(+3.78%) |
Dec 15, 2015 | 9.192 | 9.327 | 9.158 | 9.226 | 355,699 | -0.01(-0.06%) |
Dec 14, 2015 | 9.355 | 9.389 | 9.141 | 9.232 | 546,970 | -0.15(-1.56%) |
Dec 11, 2015 | 9.400 | 9.462 | 9.299 | 9.378 | 395,982 | -0.08(-0.89%) |
Dec 10, 2015 | 9.474 | 9.546 | 9.434 | 9.462 | 234,484 | -0.01(-0.12%) |
Dec 09, 2015 | 9.485 | 9.564 | 9.434 | 9.474 | 141,766 | -0.01(-0.12%) |
Dec 08, 2015 | 9.440 | 9.586 | 9.417 | 9.485 | 236,415 | -0.02(-0.18%) |
Dec 07, 2015 | 9.513 | 9.603 | 9.468 | 9.502 | 234,246 | -0.07(-0.71%) |
Dec 04, 2015 | 9.626 | 9.693 | 9.569 | 9.569 | 164,756 | -0.06(-0.64%) |
Dec 03, 2015 | 9.665 | 9.778 | 9.592 | 9.631 | 184,853 | -0.06(-0.64%) |
Dec 02, 2015 | 9.783 | 9.800 | 9.682 | 9.693 | 246,570 | -0.10(-1.03%) |
Dec 01, 2015 | 9.913 | 9.952 | 9.794 | 9.794 | 173,413 | -0.16(-1.58%) |
Nov 30, 2015 | 10.01 | 10.06 | 9.873 | 9.952 | 137,283 | -0.03(-0.28%) |
Nov 27, 2015 | 9.935 | 10.06 | 9.811 | 9.980 | 163,947 | -0.23(-2.26%) |
Nov 25, 2015 | 10.15 | 10.21 | 10.21 | 10.21 | 161,840 | +0.06(+0.55%) |
Nov 24, 2015 | 10.11 | 10.19 | 10.05 | 10.15 | 111,220 | +0.07(+0.73%) |
Nov 23, 2015 | 10.08 | 10.12 | 10.05 | 10.08 | 123,574 | +0.03(+0.28%) |
Nov 20, 2015 | 10.08 | 10.10 | 10.05 | 10.05 | 88,173 | +0.00(+0.00%) |
Nov 19, 2015 | 10.02 | 10.08 | 10.02 | 10.05 | 195,415 | +0.01(+0.11%) |
Nov 18, 2015 | 9.991 | 10.09 | 9.991 | 10.04 | 201,977 | +0.02(+0.22%) |
Nov 17, 2015 | 10.09 | 10.10 | 10.01 | 10.02 | 99,028 | -0.06(-0.56%) |
Nov 16, 2015 | 10.00 | 10.18 | 10.00 | 10.08 | 114,221 | +0.01(+0.11%) |
Nov 13, 2015 | 10.05 | 10.06 | 10.01 | 10.06 | 97,278 | +0.00(+0.00%) |
Nov 12, 2015 | 10.12 | 10.12 | 10.04 | 10.06 | 59,856 | -0.05(-0.45%) |
Nov 11, 2015 | 10.15 | 10.15 | 10.08 | 10.11 | 81,629 | +0.02(+0.17%) |
Nov 10, 2015 | 10.12 | 10.15 | 9.963 | 10.09 | 133,078 | +0.10(+1.01%) |
Nov 09, 2015 | 9.873 | 10.13 | 9.794 | 9.991 | 208,005 | +0.03(+0.34%) |
Nov 06, 2015 | 9.856 | 10.27 | 9.772 | 9.958 | 1,056,525 | -0.18(-1.78%) |
Nov 05, 2015 | 10.22 | 10.22 | 10.09 | 10.14 | 100,689 | -0.03(-0.33%) |
Nov 04, 2015 | 10.24 | 10.30 | 10.17 | 10.17 | 119,964 | -0.08(-0.82%) |
Nov 03, 2015 | 10.19 | 10.35 | 10.17 | 10.26 | 125,722 | +0.02(+0.17%) |