Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.030 | 8.360 | 8.030 | 8.310 | 221,938 | +0.31(+3.88%) |
Jan 28, 2016 | 8.070 | 8.235 | 7.960 | 8.000 | 156,117 | +0.09(+1.14%) |
Jan 27, 2016 | 8.380 | 8.420 | 7.900 | 7.910 | 318,015 | -0.44(-5.27%) |
Jan 26, 2016 | 8.400 | 8.580 | 8.300 | 8.350 | 102,154 | -0.02(-0.24%) |
Jan 25, 2016 | 8.550 | 8.550 | 8.350 | 8.370 | 129,256 | -0.20(-2.33%) |
Jan 22, 2016 | 8.390 | 8.600 | 8.330 | 8.570 | 198,065 | +0.32(+3.88%) |
Jan 21, 2016 | 8.240 | 8.430 | 8.030 | 8.250 | 166,513 | +0.09(+1.10%) |
Jan 20, 2016 | 7.580 | 8.205 | 7.564 | 8.160 | 203,310 | +0.48(+6.25%) |
Jan 19, 2016 | 7.740 | 7.800 | 7.590 | 7.680 | 330,677 | +0.06(+0.79%) |
Jan 15, 2016 | 7.570 | 7.620 | 7.620 | 7.620 | 209,900 | -0.18(-2.31%) |
Jan 14, 2016 | 7.670 | 7.910 | 7.570 | 7.800 | 165,515 | +0.15(+1.96%) |
Jan 13, 2016 | 7.820 | 7.990 | 7.560 | 7.650 | 212,359 | -0.16(-2.05%) |
Jan 12, 2016 | 7.970 | 7.970 | 7.670 | 7.810 | 129,257 | -0.06(-0.76%) |
Jan 11, 2016 | 7.770 | 7.880 | 7.690 | 7.870 | 113,224 | +0.11(+1.42%) |
Jan 08, 2016 | 8.220 | 8.400 | 7.730 | 7.760 | 200,493 | -0.42(-5.13%) |
Jan 07, 2016 | 8.280 | 8.310 | 8.050 | 8.180 | 180,940 | -0.26(-3.08%) |
Jan 06, 2016 | 8.540 | 8.580 | 8.330 | 8.440 | 135,439 | -0.20(-2.31%) |
Jan 05, 2016 | 8.620 | 8.690 | 8.452 | 8.640 | 166,738 | +0.05(+0.58%) |
Jan 04, 2016 | 8.870 | 8.979 | 8.510 | 8.590 | 173,488 | -0.41(-4.56%) |
Dec 31, 2015 | 9.120 | 9.000 | 9.000 | 9.000 | 199,400 | -0.16(-1.75%) |
Dec 30, 2015 | 9.300 | 9.300 | 9.110 | 9.160 | 130,987 | -0.17(-1.82%) |
Dec 29, 2015 | 9.130 | 9.370 | 8.881 | 9.330 | 185,663 | +0.22(+2.41%) |
Dec 28, 2015 | 9.020 | 9.110 | 8.700 | 9.110 | 185,227 | +0.00(+0.00%) |
Dec 24, 2015 | 9.030 | 9.110 | 9.110 | 9.110 | 70,900 | +0.08(+0.89%) |
Dec 23, 2015 | 8.910 | 9.040 | 8.720 | 9.030 | 171,636 | +0.21(+2.38%) |
Dec 22, 2015 | 8.780 | 8.830 | 8.600 | 8.820 | 147,015 | +0.06(+0.68%) |
Dec 21, 2015 | 8.660 | 8.798 | 8.640 | 8.760 | 108,858 | +0.12(+1.39%) |
Dec 18, 2015 | 8.720 | 8.740 | 8.550 | 8.640 | 321,225 | -0.07(-0.80%) |
Dec 17, 2015 | 8.740 | 8.870 | 8.620 | 8.710 | 90,127 | +0.00(+0.00%) |
Dec 16, 2015 | 8.610 | 8.730 | 8.420 | 8.710 | 152,586 | +0.19(+2.23%) |
Dec 15, 2015 | 8.500 | 8.650 | 8.290 | 8.520 | 173,229 | +0.08(+0.95%) |
Dec 14, 2015 | 8.500 | 8.500 | 8.360 | 8.440 | 168,619 | -0.07(-0.82%) |
Dec 11, 2015 | 8.620 | 8.740 | 8.200 | 8.510 | 179,610 | -0.29(-3.30%) |
Dec 10, 2015 | 8.520 | 8.830 | 8.215 | 8.800 | 204,459 | +0.22(+2.56%) |
Dec 09, 2015 | 8.750 | 8.790 | 8.570 | 8.580 | 128,262 | -0.18(-2.05%) |
Dec 08, 2015 | 8.890 | 8.890 | 8.680 | 8.760 | 103,018 | -0.21(-2.34%) |
Dec 07, 2015 | 9.000 | 9.000 | 8.805 | 8.970 | 179,202 | -0.03(-0.33%) |
Dec 04, 2015 | 8.920 | 9.090 | 8.500 | 9.000 | 237,916 | +0.02(+0.22%) |
Dec 03, 2015 | 9.130 | 9.210 | 8.970 | 8.980 | 215,948 | -0.15(-1.64%) |
Dec 02, 2015 | 8.950 | 9.250 | 8.910 | 9.130 | 327,383 | +0.20(+2.24%) |
Dec 01, 2015 | 8.750 | 8.930 | 8.600 | 8.930 | 356,201 | +0.22(+2.53%) |
Nov 30, 2015 | 8.770 | 8.830 | 8.700 | 8.710 | 301,092 | -0.04(-0.46%) |
Nov 27, 2015 | 8.750 | 8.750 | 8.660 | 8.750 | 65,313 | +0.01(+0.11%) |
Nov 25, 2015 | 8.710 | 8.740 | 8.740 | 8.740 | 89,600 | +0.02(+0.23%) |
Nov 24, 2015 | 8.550 | 8.740 | 8.540 | 8.720 | 109,021 | +0.11(+1.28%) |
Nov 23, 2015 | 8.670 | 8.750 | 8.540 | 8.610 | 133,598 | -0.06(-0.69%) |
Nov 20, 2015 | 8.610 | 8.750 | 8.600 | 8.670 | 266,984 | +0.00(+0.00%) |
Nov 19, 2015 | 8.590 | 8.740 | 8.550 | 8.670 | 110,671 | -0.07(-0.80%) |
Nov 18, 2015 | 8.300 | 8.750 | 8.300 | 8.740 | 302,021 | +0.35(+4.17%) |
Nov 17, 2015 | 8.310 | 8.608 | 8.310 | 8.390 | 156,130 | -0.07(-0.83%) |
Nov 16, 2015 | 8.270 | 8.470 | 8.242 | 8.460 | 142,243 | +0.09(+1.08%) |
Nov 13, 2015 | 8.190 | 8.500 | 8.190 | 8.370 | 160,008 | +0.05(+0.60%) |
Nov 12, 2015 | 8.350 | 8.570 | 8.260 | 8.320 | 168,825 | -0.19(-2.23%) |
Nov 11, 2015 | 8.340 | 8.655 | 8.050 | 8.510 | 156,748 | +0.01(+0.12%) |
Nov 10, 2015 | 8.600 | 8.750 | 8.495 | 8.500 | 348,115 | -0.35(-3.95%) |
Nov 09, 2015 | 8.520 | 8.900 | 8.520 | 8.850 | 284,091 | -0.01(-0.11%) |
Nov 06, 2015 | 8.670 | 8.860 | 8.530 | 8.860 | 251,512 | +0.21(+2.43%) |
Nov 05, 2015 | 8.730 | 8.750 | 8.505 | 8.650 | 158,462 | -0.11(-1.26%) |
Nov 04, 2015 | 8.680 | 8.790 | 8.600 | 8.760 | 209,935 | +0.08(+0.92%) |
Nov 03, 2015 | 8.430 | 8.700 | 8.430 | 8.680 | 315,606 | +0.13(+1.52%) |