Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.310 | 8.630 | 8.310 | 8.570 | 25,015 | +0.27(+3.25%) |
Jan 28, 2016 | 8.220 | 8.450 | 8.000 | 8.300 | 17,077 | +0.17(+2.09%) |
Jan 27, 2016 | 8.220 | 8.450 | 8.040 | 8.130 | 27,732 | -0.08(-0.97%) |
Jan 26, 2016 | 7.940 | 8.290 | 7.940 | 8.210 | 22,036 | +0.31(+3.92%) |
Jan 25, 2016 | 8.200 | 8.230 | 7.880 | 7.900 | 17,618 | -0.38(-4.59%) |
Jan 22, 2016 | 8.160 | 8.480 | 8.070 | 8.280 | 36,067 | +0.35(+4.41%) |
Jan 21, 2016 | 8.000 | 8.040 | 7.600 | 7.930 | 40,845 | +0.10(+1.28%) |
Jan 20, 2016 | 6.950 | 8.070 | 6.850 | 7.830 | 97,104 | +0.81(+11.54%) |
Jan 19, 2016 | 7.140 | 7.190 | 6.950 | 7.020 | 27,143 | -0.05(-0.71%) |
Jan 15, 2016 | 7.040 | 7.070 | 7.070 | 7.070 | 56,600 | -0.17(-2.35%) |
Jan 14, 2016 | 7.050 | 7.370 | 7.000 | 7.240 | 34,836 | +0.20(+2.84%) |
Jan 13, 2016 | 7.150 | 7.400 | 6.995 | 7.040 | 123,323 | -0.07(-0.98%) |
Jan 12, 2016 | 7.410 | 7.470 | 7.030 | 7.110 | 37,013 | -0.20(-2.74%) |
Jan 11, 2016 | 7.210 | 7.805 | 6.950 | 7.310 | 46,305 | +0.17(+2.38%) |
Jan 08, 2016 | 7.570 | 7.700 | 7.120 | 7.140 | 63,585 | -0.40(-5.31%) |
Jan 07, 2016 | 7.890 | 8.034 | 7.510 | 7.540 | 40,094 | -0.53(-6.57%) |
Jan 06, 2016 | 8.150 | 8.280 | 8.030 | 8.070 | 20,663 | -0.18(-2.18%) |
Jan 05, 2016 | 8.240 | 8.318 | 8.115 | 8.250 | 27,136 | +0.04(+0.49%) |
Jan 04, 2016 | 8.250 | 8.340 | 8.020 | 8.210 | 77,868 | -0.16(-1.91%) |
Dec 31, 2015 | 8.520 | 8.370 | 8.370 | 8.370 | 64,800 | -0.23(-2.67%) |
Dec 30, 2015 | 8.730 | 8.730 | 8.530 | 8.600 | 38,391 | -0.17(-1.94%) |
Dec 29, 2015 | 8.980 | 8.980 | 8.570 | 8.770 | 24,719 | -0.19(-2.12%) |
Dec 28, 2015 | 9.070 | 9.200 | 8.930 | 8.960 | 16,533 | -0.20(-2.18%) |
Dec 24, 2015 | 9.200 | 9.160 | 9.160 | 9.160 | 9,600 | -0.04(-0.43%) |
Dec 23, 2015 | 9.000 | 9.250 | 9.000 | 9.200 | 36,866 | +0.22(+2.45%) |
Dec 22, 2015 | 8.780 | 8.980 | 8.720 | 8.980 | 35,843 | +0.25(+2.86%) |
Dec 21, 2015 | 8.640 | 8.940 | 8.580 | 8.730 | 66,523 | +0.10(+1.16%) |
Dec 18, 2015 | 8.810 | 8.960 | 8.600 | 8.630 | 54,868 | -0.24(-2.71%) |
Dec 17, 2015 | 8.990 | 9.000 | 8.870 | 8.870 | 29,017 | -0.12(-1.33%) |
Dec 16, 2015 | 9.090 | 9.090 | 8.810 | 8.990 | 22,839 | -0.10(-1.10%) |
Dec 15, 2015 | 8.720 | 9.110 | 8.660 | 9.090 | 39,592 | +0.38(+4.36%) |
Dec 14, 2015 | 8.830 | 8.960 | 8.560 | 8.710 | 45,891 | -0.06(-0.68%) |
Dec 11, 2015 | 9.000 | 9.100 | 8.700 | 8.770 | 54,183 | -0.35(-3.84%) |
Dec 10, 2015 | 9.190 | 9.280 | 9.070 | 9.120 | 28,924 | -0.07(-0.76%) |
Dec 09, 2015 | 9.460 | 9.580 | 9.160 | 9.190 | 40,760 | -0.24(-2.55%) |
Dec 08, 2015 | 8.990 | 9.480 | 8.990 | 9.430 | 72,477 | +0.41(+4.55%) |
Dec 07, 2015 | 9.310 | 9.440 | 8.910 | 9.020 | 35,856 | -0.24(-2.59%) |
Dec 04, 2015 | 9.210 | 9.290 | 9.090 | 9.260 | 30,193 | +0.08(+0.87%) |
Dec 03, 2015 | 9.380 | 9.630 | 9.081 | 9.180 | 87,924 | -0.22(-2.34%) |
Dec 02, 2015 | 9.600 | 9.670 | 9.200 | 9.400 | 84,272 | -0.20(-2.08%) |
Dec 01, 2015 | 9.760 | 9.780 | 9.485 | 9.600 | 122,397 | -0.12(-1.23%) |
Nov 30, 2015 | 9.200 | 9.850 | 9.160 | 9.720 | 97,528 | +0.50(+5.42%) |
Nov 27, 2015 | 9.100 | 9.350 | 8.920 | 9.220 | 48,915 | +0.09(+0.99%) |
Nov 25, 2015 | 8.500 | 9.130 | 9.130 | 9.130 | 115,500 | +0.63(+7.41%) |
Nov 24, 2015 | 8.420 | 8.510 | 8.380 | 8.500 | 91,988 | +0.05(+0.59%) |
Nov 23, 2015 | 8.400 | 8.490 | 8.360 | 8.450 | 78,851 | +0.04(+0.48%) |
Nov 20, 2015 | 8.480 | 8.490 | 8.350 | 8.410 | 111,458 | -0.02(-0.24%) |
Nov 19, 2015 | 8.370 | 8.460 | 8.260 | 8.430 | 89,621 | +0.01(+0.12%) |
Nov 18, 2015 | 8.390 | 8.500 | 8.220 | 8.420 | 153,779 | -0.02(-0.24%) |
Nov 17, 2015 | 8.410 | 8.480 | 8.270 | 8.440 | 94,746 | +0.09(+1.08%) |
Nov 16, 2015 | 8.100 | 8.420 | 8.090 | 8.350 | 115,733 | +0.24(+2.96%) |
Nov 13, 2015 | 8.070 | 8.429 | 8.040 | 8.110 | 57,294 | +0.07(+0.87%) |
Nov 12, 2015 | 7.630 | 8.120 | 7.630 | 8.040 | 167,715 | +0.33(+4.28%) |
Nov 11, 2015 | 7.460 | 7.740 | 7.410 | 7.710 | 46,561 | +0.31(+4.19%) |
Nov 10, 2015 | 6.850 | 7.570 | 6.800 | 7.400 | 106,508 | +0.57(+8.35%) |
Nov 09, 2015 | 7.000 | 7.000 | 6.800 | 6.830 | 73,440 | -0.17(-2.50%) |
Nov 06, 2015 | 7.110 | 7.180 | 6.810 | 7.005 | 158,342 | -0.17(-2.44%) |
Nov 05, 2015 | 7.400 | 7.440 | 7.010 | 7.180 | 73,390 | -0.07(-0.97%) |
Nov 04, 2015 | 7.120 | 7.358 | 7.000 | 7.250 | 207,258 | +0.05(+0.69%) |
Nov 03, 2015 | 7.320 | 7.420 | 6.920 | 7.200 | 209,288 | -0.20(-2.70%) |