Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.800 | 8.030 | 7.800 | 8.030 | 73,664 | +0.12(+1.58%) |
Jan 28, 2016 | 7.900 | 7.930 | 7.810 | 7.905 | 98,066 | +0.25(+3.20%) |
Jan 27, 2016 | 7.798 | 7.800 | 7.650 | 7.660 | 94,858 | -0.22(-2.85%) |
Jan 26, 2016 | 7.780 | 7.910 | 7.780 | 7.885 | 67,833 | +0.12(+1.48%) |
Jan 25, 2016 | 7.860 | 7.860 | 7.770 | 7.770 | 136,566 | -0.10(-1.27%) |
Jan 22, 2016 | 7.850 | 7.922 | 7.803 | 7.870 | 87,088 | +0.23(+3.01%) |
Jan 21, 2016 | 7.590 | 7.710 | 7.470 | 7.640 | 975,504 | +0.13(+1.73%) |
Jan 20, 2016 | 7.630 | 7.680 | 7.330 | 7.510 | 375,233 | -0.29(-3.72%) |
Jan 19, 2016 | 7.961 | 7.980 | 7.650 | 7.800 | 159,437 | +0.00(+0.06%) |
Jan 15, 2016 | 7.795 | 7.795 | 7.795 | 0 | -0.35(-4.30%) | |
Jan 14, 2016 | 8.042 | 8.190 | 7.990 | 8.145 | 83,114 | +0.14(+1.81%) |
Jan 13, 2016 | 8.210 | 8.256 | 7.960 | 8.000 | 141,871 | -0.16(-1.96%) |
Jan 12, 2016 | 8.080 | 8.160 | 8.010 | 8.160 | 153,544 | +0.00(+0.00%) |
Jan 11, 2016 | 8.240 | 8.240 | 8.085 | 8.160 | 68,272 | +0.02(+0.25%) |
Jan 08, 2016 | 8.240 | 8.269 | 8.140 | 8.140 | 50,480 | +0.15(+1.88%) |
Jan 07, 2016 | 8.010 | 8.050 | 7.952 | 7.990 | 170,884 | -0.20(-2.44%) |
Jan 06, 2016 | 8.210 | 8.280 | 8.186 | 8.190 | 33,192 | -0.17(-2.03%) |
Jan 05, 2016 | 8.416 | 8.420 | 8.280 | 8.360 | 127,598 | +0.02(+0.24%) |
Jan 04, 2016 | 8.390 | 8.400 | 8.250 | 8.340 | 216,274 | -0.18(-2.11%) |
Dec 31, 2015 | 8.520 | 8.520 | 8.520 | 0 | -0.11(-1.22%) | |
Dec 30, 2015 | 8.700 | 8.700 | 8.610 | 8.625 | 150,753 | -0.13(-1.54%) |
Dec 29, 2015 | 8.710 | 8.770 | 8.690 | 8.760 | 787,334 | -0.14(-1.57%) |
Dec 28, 2015 | 9.005 | 9.005 | 8.880 | 8.900 | 103,793 | -0.08(-0.89%) |
Dec 24, 2015 | 8.980 | 8.980 | 8.980 | 0 | +0.14(+1.58%) | |
Dec 23, 2015 | 8.860 | 8.950 | 8.800 | 8.840 | 112,634 | +0.36(+4.25%) |
Dec 22, 2015 | 8.370 | 8.480 | 8.340 | 8.480 | 167,878 | -0.05(-0.59%) |
Dec 21, 2015 | 8.660 | 8.690 | 8.490 | 8.530 | 184,648 | -0.10(-1.16%) |
Dec 18, 2015 | 8.600 | 8.650 | 8.600 | 8.630 | 76,556 | -0.01(-0.12%) |
Dec 17, 2015 | 8.685 | 8.685 | 8.570 | 8.640 | 111,620 | -0.02(-0.29%) |
Dec 16, 2015 | 8.580 | 8.680 | 8.510 | 8.665 | 142,384 | +0.48(+5.93%) |
Dec 15, 2015 | 8.210 | 8.250 | 8.150 | 8.180 | 290,142 | -0.09(-1.09%) |
Dec 14, 2015 | 8.380 | 8.410 | 8.170 | 8.270 | 505,443 | -0.09(-1.08%) |
Dec 11, 2015 | 8.400 | 8.440 | 8.350 | 8.360 | 233,232 | -0.26(-2.96%) |
Dec 10, 2015 | 8.670 | 8.710 | 8.600 | 8.615 | 92,118 | -0.17(-1.99%) |
Dec 09, 2015 | 8.760 | 8.910 | 8.570 | 8.790 | 124,231 | -0.10(-1.12%) |
Dec 08, 2015 | 8.740 | 8.930 | 8.702 | 8.890 | 201,302 | -0.33(-3.58%) |
Dec 07, 2015 | 9.235 | 9.270 | 9.110 | 9.220 | 128,391 | +0.17(+1.88%) |
Dec 04, 2015 | 9.000 | 9.090 | 8.983 | 9.050 | 92,960 | +0.02(+0.22%) |
Dec 03, 2015 | 9.080 | 9.090 | 9.000 | 9.030 | 89,100 | +0.05(+0.56%) |
Dec 02, 2015 | 9.050 | 9.060 | 8.950 | 8.980 | 632,636 | -0.17(-1.86%) |
Dec 01, 2015 | 9.120 | 9.160 | 9.060 | 9.150 | 175,769 | +0.02(+0.22%) |
Nov 30, 2015 | 9.050 | 9.250 | 9.030 | 9.130 | 190,096 | +0.03(+0.27%) |
Nov 27, 2015 | 9.060 | 9.130 | 9.030 | 9.105 | 48,903 | -0.04(-0.49%) |
Nov 25, 2015 | 9.150 | 9.150 | 9.150 | 0 | +0.27(+3.04%) | |
Nov 24, 2015 | 8.620 | 8.930 | 8.610 | 8.880 | 317,052 | +0.30(+3.50%) |
Nov 23, 2015 | 8.770 | 8.560 | 8.580 | 241,963 | +0.20(+2.33%) | |
Nov 20, 2015 | 8.380 | 8.400 | 8.330 | 8.385 | 202,177 | +0.13(+1.64%) |
Nov 19, 2015 | 8.215 | 8.270 | 8.140 | 8.250 | 416,863 | +0.02(+0.18%) |
Nov 18, 2015 | 8.240 | 8.270 | 8.140 | 8.235 | 153,491 | -0.12(-1.50%) |
Nov 17, 2015 | 8.390 | 8.430 | 8.320 | 8.360 | 300,259 | +0.27(+3.34%) |
Nov 16, 2015 | 7.980 | 8.090 | 7.900 | 8.090 | 2,925,579 | +0.31(+4.05%) |
Nov 13, 2015 | 7.980 | 7.990 | 7.758 | 7.775 | 1,027,390 | -0.40(-4.95%) |
Nov 12, 2015 | 8.170 | 8.310 | 8.150 | 8.180 | 613,508 | -2.02(-19.80%) |
Nov 11, 2015 | 10.30 | 10.44 | 10.19 | 10.20 | 44,186 | -0.13(-1.26%) |
Nov 10, 2015 | 10.17 | 10.33 | 10.12 | 10.33 | 274,558 | -0.30(-2.87%) |
Nov 09, 2015 | 10.56 | 10.68 | 10.51 | 10.63 | 186,536 | +0.08(+0.76%) |
Nov 06, 2015 | 10.51 | 10.59 | 10.50 | 10.55 | 121,688 | -0.16(-1.45%) |
Nov 05, 2015 | 10.69 | 10.75 | 10.68 | 10.71 | 121,934 | -0.22(-2.01%) |
Nov 04, 2015 | 11.24 | 11.24 | 10.81 | 10.93 | 74,580 | +0.16(+1.49%) |
Nov 03, 2015 | 10.60 | 10.83 | 10.60 | 10.77 | 124,560 | +0.04(+0.37%) |