Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.270 | 8.500 | 8.270 | 8.500 | 122,005 | +0.13(+1.55%) |
Jan 28, 2016 | 8.470 | 8.500 | 8.270 | 8.370 | 231,405 | -0.02(-0.24%) |
Jan 27, 2016 | 8.362 | 8.550 | 8.330 | 8.390 | 159,717 | +0.12(+1.45%) |
Jan 26, 2016 | 8.130 | 8.300 | 8.120 | 8.270 | 187,043 | +0.03(+0.36%) |
Jan 25, 2016 | 8.230 | 8.320 | 8.200 | 8.240 | 256,150 | -0.14(-1.67%) |
Jan 22, 2016 | 8.340 | 8.390 | 8.290 | 8.380 | 155,056 | +0.19(+2.31%) |
Jan 21, 2016 | 8.133 | 8.230 | 8.075 | 8.191 | 604,837 | -0.08(-0.96%) |
Jan 20, 2016 | 8.220 | 8.300 | 8.050 | 8.270 | 891,452 | -0.24(-2.76%) |
Jan 19, 2016 | 8.620 | 8.640 | 8.463 | 8.505 | 1,892,663 | +0.18(+2.10%) |
Jan 15, 2016 | 8.330 | 8.330 | 8.330 | 0 | -0.44(-5.02%) | |
Jan 14, 2016 | 8.665 | 8.820 | 8.560 | 8.770 | 203,004 | +0.00(+0.06%) |
Jan 13, 2016 | 8.970 | 9.000 | 8.710 | 8.765 | 124,329 | -0.23(-2.61%) |
Jan 12, 2016 | 8.930 | 9.000 | 8.880 | 9.000 | 119,625 | +0.15(+1.69%) |
Jan 11, 2016 | 8.820 | 8.860 | 8.753 | 8.850 | 269,347 | +0.06(+0.68%) |
Jan 08, 2016 | 8.952 | 8.975 | 8.790 | 8.790 | 125,451 | -0.10(-1.12%) |
Jan 07, 2016 | 8.880 | 8.960 | 8.860 | 8.890 | 116,372 | -0.21(-2.31%) |
Jan 06, 2016 | 9.100 | 9.170 | 9.080 | 9.100 | 142,707 | -0.28(-2.99%) |
Jan 05, 2016 | 9.330 | 9.390 | 9.270 | 9.380 | 153,175 | -0.12(-1.26%) |
Jan 04, 2016 | 9.510 | 9.510 | 9.370 | 9.500 | 176,587 | -0.20(-2.06%) |
Dec 31, 2015 | 9.700 | 9.700 | 9.700 | 0 | -0.09(-0.92%) | |
Dec 30, 2015 | 9.570 | 9.830 | 9.570 | 9.790 | 56,087 | +0.39(+4.15%) |
Dec 29, 2015 | 9.370 | 9.415 | 9.334 | 9.400 | 144,352 | -0.01(-0.11%) |
Dec 28, 2015 | 9.410 | 9.461 | 9.270 | 9.410 | 128,556 | +0.15(+1.62%) |
Dec 24, 2015 | 9.260 | 9.260 | 9.260 | 0 | -0.01(-0.11%) | |
Dec 23, 2015 | 9.142 | 9.290 | 9.140 | 9.270 | 207,318 | +0.14(+1.53%) |
Dec 22, 2015 | 9.130 | 9.160 | 9.060 | 9.130 | 155,499 | +0.11(+1.22%) |
Dec 21, 2015 | 9.013 | 9.060 | 8.960 | 9.020 | 202,343 | -0.11(-1.20%) |
Dec 18, 2015 | 9.125 | 9.234 | 9.100 | 9.130 | 152,973 | -0.10(-1.08%) |
Dec 17, 2015 | 9.270 | 9.270 | 9.210 | 9.230 | 125,126 | +0.11(+1.15%) |
Dec 16, 2015 | 9.040 | 9.150 | 8.980 | 9.125 | 107,822 | +0.26(+2.93%) |
Dec 15, 2015 | 8.900 | 8.940 | 8.850 | 8.865 | 352,904 | -0.00(-0.06%) |
Dec 14, 2015 | 8.920 | 8.920 | 8.780 | 8.870 | 201,419 | -0.18(-1.99%) |
Dec 11, 2015 | 9.150 | 9.170 | 9.020 | 9.050 | 113,054 | -0.42(-4.44%) |
Dec 10, 2015 | 9.485 | 9.510 | 9.410 | 9.470 | 80,166 | -0.04(-0.47%) |
Dec 09, 2015 | 9.530 | 9.650 | 9.450 | 9.515 | 202,531 | -0.13(-1.40%) |
Dec 08, 2015 | 9.630 | 9.700 | 9.600 | 9.650 | 120,651 | -0.19(-1.93%) |
Dec 07, 2015 | 9.840 | 9.870 | 9.775 | 9.840 | 90,621 | +0.00(+0.00%) |
Dec 04, 2015 | 9.595 | 9.890 | 9.595 | 9.840 | 82,567 | -0.08(-0.81%) |
Dec 03, 2015 | 9.840 | 9.960 | 9.840 | 9.920 | 111,899 | +0.20(+2.06%) |
Dec 02, 2015 | 9.690 | 9.720 | 9.650 | 9.720 | 59,092 | +0.04(+0.41%) |
Dec 01, 2015 | 9.645 | 9.700 | 9.620 | 9.680 | 117,493 | +0.15(+1.57%) |
Nov 30, 2015 | 9.550 | 9.580 | 9.510 | 9.530 | 85,189 | +0.09(+0.95%) |
Nov 27, 2015 | 9.415 | 9.450 | 9.381 | 9.440 | 39,859 | -0.08(-0.84%) |
Nov 25, 2015 | 9.520 | 9.520 | 9.520 | 0 | +0.25(+2.70%) | |
Nov 24, 2015 | 9.170 | 9.270 | 9.170 | 9.270 | 126,894 | -0.03(-0.32%) |
Nov 23, 2015 | 9.320 | 9.300 | 94,750 | -0.07(-0.75%) | ||
Nov 20, 2015 | 9.410 | 9.460 | 9.350 | 9.370 | 128,794 | -0.04(-0.43%) |
Nov 19, 2015 | 9.390 | 9.420 | 9.320 | 9.410 | 86,002 | +0.24(+2.62%) |
Nov 18, 2015 | 9.152 | 9.190 | 9.110 | 9.170 | 156,533 | +0.07(+0.77%) |
Nov 17, 2015 | 9.190 | 9.210 | 9.070 | 9.100 | 94,051 | +0.04(+0.44%) |
Nov 16, 2015 | 9.010 | 9.100 | 8.960 | 9.060 | 147,487 | -0.06(-0.71%) |
Nov 13, 2015 | 9.170 | 9.195 | 9.100 | 9.125 | 111,494 | -0.11(-1.14%) |
Nov 12, 2015 | 9.160 | 9.300 | 9.160 | 9.230 | 177,956 | +0.00(+0.00%) |
Nov 11, 2015 | 9.332 | 9.360 | 9.210 | 9.230 | 78,148 | +0.08(+0.82%) |
Nov 10, 2015 | 9.210 | 9.230 | 9.120 | 9.155 | 64,552 | -0.31(-3.22%) |
Nov 09, 2015 | 9.540 | 9.580 | 9.420 | 9.460 | 95,100 | -0.15(-1.56%) |
Nov 06, 2015 | 9.660 | 9.660 | 9.566 | 9.610 | 172,638 | -0.02(-0.21%) |
Nov 05, 2015 | 9.670 | 9.700 | 9.600 | 9.630 | 142,870 | -0.05(-0.52%) |
Nov 04, 2015 | 9.850 | 9.850 | 9.680 | 9.680 | 96,615 | -0.34(-3.39%) |
Nov 03, 2015 | 9.985 | 10.05 | 9.920 | 10.02 | 111,308 | -0.07(-0.69%) |