Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.020 | 8.020 | 7.760 | 7.830 | 11,382 | -0.11(-1.39%) |
Jan 28, 2016 | 8.030 | 8.100 | 7.780 | 7.940 | 19,108 | +0.02(+0.25%) |
Jan 27, 2016 | 7.960 | 8.085 | 7.850 | 7.920 | 7,289 | -0.08(-1.00%) |
Jan 26, 2016 | 8.150 | 8.160 | 7.950 | 8.000 | 28,935 | -0.10(-1.23%) |
Jan 25, 2016 | 7.840 | 8.131 | 7.800 | 8.100 | 24,589 | +0.31(+3.98%) |
Jan 22, 2016 | 7.380 | 7.810 | 7.130 | 7.790 | 10,239 | +0.65(+9.10%) |
Jan 21, 2016 | 6.880 | 7.189 | 6.880 | 7.140 | 10,644 | +0.33(+4.85%) |
Jan 20, 2016 | 6.530 | 6.900 | 6.400 | 6.810 | 50,856 | +0.07(+1.04%) |
Jan 19, 2016 | 7.190 | 7.190 | 6.652 | 6.740 | 21,101 | -0.27(-3.85%) |
Jan 15, 2016 | 7.200 | 7.010 | 7.010 | 7.010 | 30,400 | -0.32(-4.37%) |
Jan 14, 2016 | 8.000 | 8.000 | 7.250 | 7.330 | 51,323 | -0.60(-7.57%) |
Jan 13, 2016 | 8.400 | 8.400 | 7.763 | 7.930 | 34,280 | -0.39(-4.69%) |
Jan 12, 2016 | 8.540 | 8.540 | 8.070 | 8.320 | 21,721 | -0.06(-0.72%) |
Jan 11, 2016 | 8.920 | 8.920 | 8.120 | 8.380 | 44,685 | -0.37(-4.23%) |
Jan 08, 2016 | 9.190 | 9.190 | 8.660 | 8.750 | 27,934 | -0.41(-4.48%) |
Jan 07, 2016 | 9.050 | 9.200 | 9.050 | 9.160 | 16,656 | +0.06(+0.66%) |
Jan 06, 2016 | 8.930 | 9.180 | 8.800 | 9.100 | 23,752 | +0.34(+3.88%) |
Jan 05, 2016 | 8.810 | 8.840 | 8.550 | 8.760 | 19,702 | +0.06(+0.69%) |
Jan 04, 2016 | 8.830 | 8.830 | 8.690 | 8.700 | 8,947 | -0.30(-3.33%) |
Dec 31, 2015 | 9.040 | 9.000 | 9.000 | 9.000 | 15,000 | -0.01(-0.11%) |
Dec 30, 2015 | 8.940 | 9.080 | 8.860 | 9.010 | 10,738 | +0.05(+0.56%) |
Dec 29, 2015 | 8.790 | 9.010 | 8.770 | 8.960 | 10,340 | +0.16(+1.82%) |
Dec 28, 2015 | 9.000 | 9.060 | 8.610 | 8.800 | 18,296 | -0.31(-3.40%) |
Dec 24, 2015 | 8.700 | 9.110 | 9.110 | 9.110 | 16,200 | +0.17(+1.90%) |
Dec 23, 2015 | 8.650 | 8.950 | 8.650 | 8.940 | 13,037 | +0.19(+2.17%) |
Dec 22, 2015 | 8.870 | 8.870 | 8.689 | 8.750 | 4,802 | -0.10(-1.13%) |
Dec 21, 2015 | 8.467 | 8.850 | 8.467 | 8.850 | 12,407 | +0.22(+2.55%) |
Dec 18, 2015 | 8.360 | 8.630 | 8.325 | 8.630 | 9,008 | +0.18(+2.13%) |
Dec 17, 2015 | 8.030 | 8.510 | 8.030 | 8.450 | 16,508 | +0.04(+0.48%) |
Dec 16, 2015 | 7.660 | 8.520 | 7.660 | 8.410 | 19,288 | +0.55(+7.00%) |
Dec 15, 2015 | 7.770 | 7.870 | 7.584 | 7.860 | 11,833 | +0.13(+1.68%) |
Dec 14, 2015 | 7.820 | 7.820 | 7.650 | 7.730 | 21,798 | -0.04(-0.51%) |
Dec 11, 2015 | 7.900 | 8.050 | 7.580 | 7.770 | 56,105 | -0.20(-2.51%) |
Dec 10, 2015 | 8.370 | 8.550 | 7.940 | 7.970 | 50,194 | -0.40(-4.78%) |
Dec 09, 2015 | 8.740 | 8.880 | 8.270 | 8.370 | 11,160 | -0.50(-5.64%) |
Dec 08, 2015 | 8.690 | 8.990 | 8.690 | 8.870 | 4,852 | +0.03(+0.34%) |
Dec 07, 2015 | 8.930 | 9.000 | 8.260 | 8.840 | 86,232 | +0.03(+0.34%) |
Dec 04, 2015 | 8.980 | 8.980 | 8.640 | 8.810 | 12,455 | -0.10(-1.12%) |
Dec 03, 2015 | 9.550 | 9.550 | 8.810 | 8.910 | 11,329 | -0.58(-6.11%) |
Dec 02, 2015 | 9.210 | 9.490 | 9.200 | 9.490 | 13,151 | +0.20(+2.15%) |
Dec 01, 2015 | 8.900 | 9.290 | 8.700 | 9.290 | 16,908 | +0.38(+4.26%) |
Nov 30, 2015 | 9.000 | 9.045 | 8.650 | 8.910 | 35,911 | -0.09(-1.00%) |
Nov 27, 2015 | 9.040 | 9.080 | 8.880 | 9.000 | 14,786 | +0.00(+0.00%) |
Nov 25, 2015 | 8.990 | 9.000 | 9.000 | 9.000 | 32,400 | +0.13(+1.47%) |
Nov 24, 2015 | 9.020 | 9.070 | 8.870 | 8.870 | 19,524 | -0.10(-1.11%) |
Nov 23, 2015 | 8.930 | 9.049 | 8.930 | 8.970 | 29,981 | +0.00(+0.00%) |
Nov 20, 2015 | 9.020 | 9.020 | 8.760 | 8.970 | 19,247 | -0.12(-1.32%) |
Nov 19, 2015 | 9.140 | 9.200 | 9.020 | 9.090 | 3,827 | +0.04(+0.44%) |
Nov 18, 2015 | 9.200 | 9.255 | 9.030 | 9.050 | 11,096 | -0.07(-0.77%) |
Nov 17, 2015 | 8.960 | 9.380 | 8.960 | 9.120 | 17,076 | +0.16(+1.79%) |
Nov 16, 2015 | 9.340 | 9.360 | 8.570 | 8.960 | 52,171 | -0.43(-4.58%) |
Nov 13, 2015 | 9.830 | 9.890 | 9.330 | 9.390 | 24,835 | -0.50(-5.06%) |
Nov 12, 2015 | 10.29 | 10.29 | 9.810 | 9.890 | 12,719 | -0.33(-3.23%) |
Nov 11, 2015 | 10.46 | 10.50 | 10.22 | 10.22 | 5,545 | -0.39(-3.68%) |
Nov 10, 2015 | 10.79 | 10.95 | 10.46 | 10.61 | 13,587 | -0.17(-1.58%) |
Nov 09, 2015 | 10.75 | 10.98 | 10.40 | 10.78 | 14,276 | +0.09(+0.84%) |
Nov 06, 2015 | 10.16 | 10.73 | 10.05 | 10.69 | 12,983 | +0.44(+4.29%) |
Nov 05, 2015 | 10.58 | 10.61 | 10.18 | 10.25 | 12,458 | -0.33(-3.12%) |
Nov 04, 2015 | 10.37 | 10.95 | 10.37 | 10.58 | 24,888 | +0.23(+2.22%) |
Nov 03, 2015 | 10.00 | 10.35 | 9.710 | 10.35 | 27,997 | +0.17(+1.67%) |