Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.115 | 8.306 | 8.115 | 8.248 | 142,936 | +0.14(+1.76%) |
Jan 28, 2016 | 8.068 | 8.142 | 7.967 | 8.105 | 153,256 | +0.13(+1.59%) |
Jan 27, 2016 | 7.930 | 8.079 | 7.930 | 7.978 | 120,457 | -0.01(-0.13%) |
Jan 26, 2016 | 7.872 | 8.057 | 7.872 | 7.989 | 264,244 | +0.07(+0.87%) |
Jan 25, 2016 | 7.994 | 8.015 | 7.909 | 7.920 | 122,452 | -0.05(-0.66%) |
Jan 22, 2016 | 7.788 | 8.004 | 7.788 | 7.973 | 123,402 | +0.25(+3.22%) |
Jan 21, 2016 | 7.719 | 7.878 | 7.671 | 7.724 | 221,101 | +0.01(+0.07%) |
Jan 20, 2016 | 8.073 | 8.094 | 7.671 | 7.719 | 393,185 | -0.43(-5.32%) |
Jan 19, 2016 | 8.227 | 8.253 | 8.057 | 8.153 | 191,946 | -0.05(-0.58%) |
Jan 15, 2016 | 8.285 | 8.200 | 8.200 | 8.200 | 304,887 | -0.10(-1.21%) |
Jan 14, 2016 | 8.335 | 8.359 | 8.213 | 8.301 | 225,609 | -0.07(-0.88%) |
Jan 13, 2016 | 8.465 | 8.465 | 8.370 | 8.375 | 138,921 | -0.05(-0.57%) |
Jan 12, 2016 | 8.401 | 8.491 | 8.385 | 8.422 | 115,566 | +0.07(+0.89%) |
Jan 11, 2016 | 8.597 | 8.634 | 8.338 | 8.348 | 149,075 | -0.25(-2.89%) |
Jan 08, 2016 | 8.782 | 8.782 | 8.565 | 8.597 | 85,529 | -0.17(-1.99%) |
Jan 07, 2016 | 8.782 | 8.877 | 8.735 | 8.772 | 60,283 | -0.14(-1.54%) |
Jan 06, 2016 | 8.909 | 8.941 | 8.825 | 8.909 | 94,082 | -0.05(-0.59%) |
Jan 05, 2016 | 8.936 | 8.967 | 8.907 | 8.962 | 70,073 | +0.06(+0.65%) |
Jan 04, 2016 | 8.989 | 9.004 | 8.772 | 8.904 | 70,373 | -0.11(-1.23%) |
Dec 31, 2015 | 9.023 | 9.014 | 9.014 | 9.014 | 196,262 | -0.03(-0.35%) |
Dec 30, 2015 | 8.983 | 9.135 | 8.983 | 9.046 | 391,013 | +0.02(+0.23%) |
Dec 29, 2015 | 9.009 | 9.177 | 8.988 | 9.025 | 552,605 | +0.03(+0.29%) |
Dec 28, 2015 | 9.009 | 9.198 | 8.957 | 8.999 | 536,987 | -0.06(-0.70%) |
Dec 24, 2015 | 8.978 | 9.062 | 9.062 | 9.062 | 64,532 | +0.09(+1.00%) |
Dec 23, 2015 | 8.825 | 8.972 | 8.825 | 8.972 | 298,318 | +0.17(+1.96%) |
Dec 22, 2015 | 8.641 | 8.846 | 8.615 | 8.800 | 273,034 | -0.00(-0.05%) |
Dec 21, 2015 | 8.946 | 9.303 | 8.783 | 8.804 | 393,227 | -0.13(-1.47%) |
Dec 18, 2015 | 8.930 | 9.041 | 8.852 | 8.936 | 199,572 | -0.05(-0.53%) |
Dec 17, 2015 | 8.962 | 9.009 | 8.930 | 8.983 | 251,417 | +0.05(+0.53%) |
Dec 16, 2015 | 8.731 | 8.967 | 8.731 | 8.936 | 183,431 | +0.11(+1.19%) |
Dec 15, 2015 | 8.949 | 8.962 | 8.783 | 8.831 | 232,531 | -0.01(-0.12%) |
Dec 14, 2015 | 8.999 | 9.125 | 8.521 | 8.841 | 167,121 | -0.23(-2.49%) |
Dec 11, 2015 | 9.293 | 9.309 | 8.930 | 9.067 | 143,062 | -0.31(-3.31%) |
Dec 10, 2015 | 9.403 | 9.424 | 9.303 | 9.377 | 98,607 | +0.08(+0.85%) |
Dec 09, 2015 | 9.261 | 9.403 | 9.256 | 9.298 | 86,802 | -0.09(-0.95%) |
Dec 08, 2015 | 9.445 | 9.519 | 9.324 | 9.387 | 103,552 | -0.13(-1.38%) |
Dec 07, 2015 | 9.498 | 9.519 | 9.382 | 9.519 | 39,018 | -0.06(-0.60%) |
Dec 04, 2015 | 9.225 | 9.808 | 9.225 | 9.577 | 192,456 | +0.26(+2.76%) |
Dec 03, 2015 | 9.298 | 9.403 | 9.231 | 9.319 | 74,311 | -0.01(-0.06%) |
Dec 02, 2015 | 9.440 | 9.543 | 9.261 | 9.324 | 169,322 | -0.09(-1.00%) |
Dec 01, 2015 | 9.246 | 9.419 | 9.169 | 9.419 | 130,644 | +0.20(+2.22%) |
Nov 30, 2015 | 9.477 | 9.482 | 9.062 | 9.214 | 400,432 | -0.26(-2.71%) |
Nov 27, 2015 | 9.503 | 9.519 | 9.456 | 9.471 | 45,300 | -0.07(-0.72%) |
Nov 25, 2015 | 9.718 | 9.540 | 9.540 | 9.540 | 102,223 | +0.02(+0.17%) |
Nov 24, 2015 | 9.713 | 9.713 | 9.466 | 9.524 | 156,118 | -0.08(-0.87%) |
Nov 23, 2015 | 9.918 | 9.918 | 9.456 | 9.608 | 101,076 | -0.19(-1.93%) |
Nov 20, 2015 | 9.876 | 9.941 | 9.718 | 9.797 | 79,550 | +0.05(+0.48%) |
Nov 19, 2015 | 9.823 | 9.881 | 9.687 | 9.750 | 85,152 | -0.20(-2.06%) |
Nov 18, 2015 | 9.907 | 9.981 | 9.755 | 9.955 | 85,007 | -0.03(-0.26%) |
Nov 17, 2015 | 10.05 | 10.07 | 9.902 | 9.981 | 61,652 | -0.09(-0.94%) |
Nov 16, 2015 | 9.718 | 10.21 | 9.718 | 10.08 | 86,062 | +0.40(+4.13%) |
Nov 13, 2015 | 9.939 | 10.39 | 9.645 | 9.676 | 170,999 | -0.20(-2.07%) |
Nov 12, 2015 | 9.844 | 10.02 | 9.844 | 9.881 | 118,020 | +0.03(+0.32%) |
Nov 11, 2015 | 9.735 | 9.972 | 9.735 | 9.849 | 78,471 | +0.12(+1.23%) |
Nov 10, 2015 | 9.588 | 9.755 | 9.588 | 9.729 | 106,274 | -0.04(-0.43%) |
Nov 09, 2015 | 10.23 | 10.37 | 9.672 | 9.771 | 229,255 | -0.67(-6.40%) |
Nov 06, 2015 | 10.42 | 10.48 | 10.42 | 10.44 | 327,814 | +0.00(+0.00%) |
Nov 05, 2015 | 10.44 | 10.45 | 10.44 | 10.44 | 115,832 | +0.00(+0.00%) |
Nov 04, 2015 | 10.44 | 10.44 | 10.44 | 10.44 | 133,161 | +0.00(+0.00%) |
Nov 03, 2015 | 10.45 | 10.46 | 10.44 | 10.44 | 156,843 | +0.00(+0.00%) |