Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.150 | 9.180 | 9.110 | 9.150 | 1,473,775 | +0.02(+0.22%) |
Jan 28, 2016 | 9.130 | 9.160 | 9.120 | 9.130 | 1,099,967 | -0.11(-1.19%) |
Jan 27, 2016 | 9.150 | 9.250 | 9.135 | 9.240 | 1,520,446 | +0.05(+0.54%) |
Jan 26, 2016 | 9.100 | 9.200 | 9.100 | 9.190 | 2,382,804 | +0.10(+1.10%) |
Jan 25, 2016 | 9.050 | 9.090 | 9.040 | 9.090 | 844,427 | +0.10(+1.11%) |
Jan 22, 2016 | 9.010 | 9.030 | 8.970 | 8.990 | 905,424 | -0.04(-0.44%) |
Jan 21, 2016 | 9.000 | 9.040 | 8.950 | 9.030 | 1,821,521 | +0.00(+0.00%) |
Jan 20, 2016 | 9.030 | 9.096 | 9.010 | 9.030 | 2,706,887 | +0.11(+1.23%) |
Jan 19, 2016 | 8.930 | 8.960 | 8.890 | 8.920 | 819,320 | -0.02(-0.22%) |
Jan 15, 2016 | 9.020 | 8.940 | 8.940 | 8.940 | 542,500 | +0.09(+1.02%) |
Jan 14, 2016 | 8.910 | 8.950 | 8.810 | 8.850 | 551,237 | -0.15(-1.67%) |
Jan 13, 2016 | 8.900 | 9.010 | 8.900 | 9.000 | 498,845 | +0.06(+0.73%) |
Jan 12, 2016 | 8.920 | 8.960 | 8.890 | 8.935 | 423,511 | -0.05(-0.61%) |
Jan 11, 2016 | 9.040 | 9.045 | 8.970 | 8.990 | 810,358 | -0.07(-0.77%) |
Jan 08, 2016 | 9.080 | 9.080 | 9.000 | 9.060 | 1,093,306 | -0.08(-0.88%) |
Jan 07, 2016 | 9.110 | 9.150 | 9.050 | 9.140 | 984,996 | +0.13(+1.44%) |
Jan 06, 2016 | 8.970 | 9.010 | 8.935 | 9.010 | 699,950 | +0.14(+1.58%) |
Jan 05, 2016 | 8.860 | 8.885 | 8.840 | 8.870 | 629,665 | +0.02(+0.23%) |
Jan 04, 2016 | 8.860 | 8.910 | 8.810 | 8.850 | 367,222 | +0.12(+1.37%) |
Dec 31, 2015 | 8.680 | 8.730 | 8.730 | 8.730 | 1,651,400 | +0.07(+0.81%) |
Dec 30, 2015 | 8.690 | 8.708 | 8.660 | 8.660 | 864,441 | -0.11(-1.25%) |
Dec 29, 2015 | 8.780 | 8.800 | 8.752 | 8.770 | 722,643 | +0.00(+0.00%) |
Dec 28, 2015 | 8.800 | 8.810 | 8.750 | 8.770 | 604,685 | -0.08(-0.90%) |
Dec 24, 2015 | 8.820 | 8.850 | 8.850 | 8.850 | 477,400 | +0.07(+0.80%) |
Dec 23, 2015 | 8.800 | 8.806 | 8.770 | 8.780 | 729,344 | -0.04(-0.45%) |
Dec 22, 2015 | 8.830 | 8.850 | 8.790 | 8.820 | 614,910 | -0.03(-0.34%) |
Dec 21, 2015 | 8.820 | 8.880 | 8.820 | 8.850 | 1,199,245 | +0.11(+1.26%) |
Dec 18, 2015 | 8.680 | 8.790 | 8.680 | 8.740 | 1,582,485 | +0.13(+1.51%) |
Dec 17, 2015 | 8.650 | 8.660 | 8.600 | 8.610 | 1,177,457 | -0.19(-2.16%) |
Dec 16, 2015 | 8.790 | 8.880 | 8.750 | 8.800 | 1,470,195 | +0.10(+1.15%) |
Dec 15, 2015 | 8.710 | 8.750 | 8.690 | 8.700 | 1,378,154 | -0.02(-0.23%) |
Dec 14, 2015 | 8.800 | 8.810 | 8.720 | 8.720 | 694,114 | -0.11(-1.25%) |
Dec 11, 2015 | 8.730 | 8.848 | 8.730 | 8.830 | 1,051,938 | +0.04(+0.46%) |
Dec 10, 2015 | 8.800 | 8.810 | 8.760 | 8.790 | 908,089 | +0.00(+0.00%) |
Dec 09, 2015 | 8.890 | 8.900 | 8.770 | 8.790 | 715,059 | -0.04(-0.45%) |
Dec 08, 2015 | 8.860 | 8.860 | 8.790 | 8.830 | 463,807 | +0.03(+0.34%) |
Dec 07, 2015 | 8.860 | 8.870 | 8.800 | 8.800 | 475,616 | -0.12(-1.35%) |
Dec 04, 2015 | 8.820 | 8.940 | 8.800 | 8.920 | 578,621 | +0.20(+2.29%) |
Dec 03, 2015 | 8.690 | 8.760 | 8.650 | 8.720 | 556,248 | +0.09(+1.04%) |
Dec 02, 2015 | 8.700 | 8.710 | 8.625 | 8.630 | 742,231 | -0.15(-1.71%) |
Dec 01, 2015 | 8.770 | 8.790 | 8.740 | 8.780 | 381,357 | +0.04(+0.46%) |
Nov 30, 2015 | 8.710 | 8.780 | 8.700 | 8.740 | 375,699 | +0.06(+0.69%) |
Nov 27, 2015 | 8.670 | 8.720 | 8.660 | 8.680 | 201,746 | -0.12(-1.31%) |
Nov 25, 2015 | 8.790 | 8.795 | 8.795 | 8.795 | 302,900 | -0.04(-0.40%) |
Nov 24, 2015 | 8.840 | 8.857 | 8.810 | 8.830 | 270,436 | +0.07(+0.80%) |
Nov 23, 2015 | 8.790 | 8.810 | 8.760 | 8.760 | 771,384 | -0.09(-1.02%) |
Nov 20, 2015 | 8.880 | 8.890 | 8.840 | 8.850 | 789,074 | -0.04(-0.45%) |
Nov 19, 2015 | 8.840 | 8.930 | 8.840 | 8.890 | 290,237 | +0.10(+1.14%) |
Nov 18, 2015 | 8.780 | 8.830 | 8.760 | 8.790 | 540,094 | +0.02(+0.23%) |
Nov 17, 2015 | 8.860 | 8.870 | 8.740 | 8.770 | 921,680 | -0.12(-1.35%) |
Nov 16, 2015 | 8.910 | 8.930 | 8.890 | 8.890 | 500,466 | +0.01(+0.11%) |
Nov 13, 2015 | 8.880 | 8.900 | 8.870 | 8.880 | 365,725 | -0.02(-0.22%) |
Nov 12, 2015 | 8.830 | 8.950 | 8.830 | 8.900 | 475,837 | -0.01(-0.11%) |
Nov 11, 2015 | 8.940 | 8.952 | 8.900 | 8.910 | 639,493 | -0.05(-0.56%) |
Nov 10, 2015 | 8.960 | 9.000 | 8.940 | 8.960 | 261,945 | -0.02(-0.22%) |
Nov 09, 2015 | 8.970 | 9.000 | 8.960 | 8.980 | 460,369 | +0.02(+0.22%) |
Nov 06, 2015 | 8.950 | 8.980 | 8.930 | 8.960 | 740,934 | -0.12(-1.32%) |
Nov 05, 2015 | 9.110 | 9.110 | 9.070 | 9.080 | 353,428 | -0.03(-0.33%) |
Nov 04, 2015 | 9.200 | 9.200 | 9.100 | 9.110 | 375,583 | -0.09(-0.98%) |
Nov 03, 2015 | 9.270 | 9.270 | 9.170 | 9.200 | 942,517 | -0.15(-1.60%) |