Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.970 | 8.030 | 7.910 | 7.930 | 698,805 | -0.05(-0.63%) |
Jan 28, 2016 | 7.970 | 7.990 | 7.930 | 7.980 | 429,710 | +0.21(+2.70%) |
Jan 27, 2016 | 7.920 | 7.970 | 7.737 | 7.770 | 640,905 | -0.08(-1.02%) |
Jan 26, 2016 | 8.000 | 8.050 | 7.820 | 7.850 | 592,471 | -0.22(-2.73%) |
Jan 25, 2016 | 8.120 | 8.140 | 8.060 | 8.070 | 408,244 | -0.17(-2.07%) |
Jan 22, 2016 | 8.260 | 8.290 | 8.180 | 8.241 | 350,249 | +0.05(+0.62%) |
Jan 21, 2016 | 8.270 | 8.340 | 8.180 | 8.190 | 295,488 | +0.00(+0.00%) |
Jan 20, 2016 | 8.220 | 8.260 | 8.060 | 8.190 | 490,434 | -0.24(-2.85%) |
Jan 19, 2016 | 8.420 | 8.490 | 8.360 | 8.430 | 372,602 | +0.01(+0.12%) |
Jan 15, 2016 | 8.280 | 8.420 | 8.420 | 8.420 | 287,800 | -0.18(-2.04%) |
Jan 14, 2016 | 8.470 | 8.680 | 8.410 | 8.595 | 355,517 | +0.29(+3.55%) |
Jan 13, 2016 | 8.450 | 8.460 | 8.280 | 8.300 | 610,721 | -0.08(-0.95%) |
Jan 12, 2016 | 8.410 | 8.491 | 8.330 | 8.380 | 1,262,718 | +0.08(+0.96%) |
Jan 11, 2016 | 8.170 | 8.310 | 8.155 | 8.300 | 399,144 | +0.16(+1.97%) |
Jan 08, 2016 | 8.160 | 8.236 | 8.101 | 8.140 | 411,069 | +0.08(+0.99%) |
Jan 07, 2016 | 8.100 | 8.200 | 8.032 | 8.060 | 474,524 | -0.26(-3.12%) |
Jan 06, 2016 | 8.350 | 8.420 | 8.289 | 8.320 | 405,396 | -0.25(-2.92%) |
Jan 05, 2016 | 8.580 | 8.610 | 8.520 | 8.570 | 214,174 | -0.06(-0.70%) |
Jan 04, 2016 | 8.570 | 8.690 | 8.490 | 8.630 | 277,882 | -0.24(-2.71%) |
Dec 31, 2015 | 8.860 | 8.870 | 8.870 | 8.870 | 134,900 | -0.00(-0.00%) |
Dec 30, 2015 | 8.860 | 8.890 | 8.846 | 8.870 | 217,145 | +0.13(+1.49%) |
Dec 29, 2015 | 8.680 | 8.750 | 8.670 | 8.740 | 258,072 | +0.01(+0.11%) |
Dec 28, 2015 | 8.680 | 8.770 | 8.680 | 8.730 | 151,738 | +0.13(+1.51%) |
Dec 24, 2015 | 8.630 | 8.600 | 8.600 | 8.600 | 52,900 | -0.11(-1.26%) |
Dec 23, 2015 | 8.700 | 8.730 | 8.680 | 8.710 | 229,377 | +0.05(+0.58%) |
Dec 22, 2015 | 8.580 | 8.670 | 8.530 | 8.660 | 318,527 | +0.10(+1.11%) |
Dec 21, 2015 | 8.610 | 8.620 | 8.510 | 8.565 | 313,072 | -0.21(-2.45%) |
Dec 18, 2015 | 8.900 | 8.900 | 8.690 | 8.780 | 431,477 | -0.25(-2.77%) |
Dec 17, 2015 | 8.970 | 9.075 | 8.950 | 9.030 | 698,193 | +0.39(+4.50%) |
Dec 16, 2015 | 8.670 | 8.790 | 8.570 | 8.641 | 558,811 | -0.22(-2.47%) |
Dec 15, 2015 | 8.830 | 8.880 | 8.780 | 8.860 | 471,667 | +0.05(+0.57%) |
Dec 14, 2015 | 8.670 | 8.830 | 8.660 | 8.810 | 347,424 | +0.21(+2.44%) |
Dec 11, 2015 | 8.790 | 8.805 | 8.560 | 8.600 | 186,523 | -0.08(-0.92%) |
Dec 10, 2015 | 8.700 | 8.710 | 8.645 | 8.680 | 229,659 | +0.02(+0.17%) |
Dec 09, 2015 | 8.500 | 8.720 | 8.490 | 8.665 | 322,838 | +0.02(+0.29%) |
Dec 08, 2015 | 8.580 | 8.690 | 8.570 | 8.640 | 264,053 | -0.02(-0.23%) |
Dec 07, 2015 | 8.560 | 8.695 | 8.550 | 8.660 | 529,881 | +0.23(+2.73%) |
Dec 04, 2015 | 8.650 | 8.665 | 8.405 | 8.430 | 678,780 | -0.39(-4.42%) |
Dec 03, 2015 | 8.920 | 8.980 | 8.790 | 8.820 | 377,342 | -0.18(-2.00%) |
Dec 02, 2015 | 8.890 | 9.030 | 8.890 | 9.000 | 401,051 | +0.28(+3.20%) |
Dec 01, 2015 | 8.730 | 8.820 | 8.714 | 8.721 | 144,430 | -0.07(-0.78%) |
Nov 30, 2015 | 8.840 | 8.841 | 8.720 | 8.790 | 274,107 | -0.10(-1.12%) |
Nov 27, 2015 | 8.900 | 8.950 | 8.826 | 8.890 | 207,790 | +0.18(+2.07%) |
Nov 25, 2015 | 8.720 | 8.710 | 8.710 | 8.710 | 213,500 | +0.06(+0.69%) |
Nov 24, 2015 | 8.630 | 8.680 | 8.610 | 8.650 | 245,865 | -0.10(-1.14%) |
Nov 23, 2015 | 8.720 | 8.770 | 8.690 | 8.750 | 198,672 | +0.12(+1.39%) |
Nov 20, 2015 | 8.560 | 8.640 | 8.555 | 8.630 | 308,432 | +0.07(+0.82%) |
Nov 19, 2015 | 8.630 | 8.630 | 8.490 | 8.560 | 562,787 | -0.16(-1.83%) |
Nov 18, 2015 | 8.740 | 8.780 | 8.640 | 8.720 | 245,105 | -0.01(-0.11%) |
Nov 17, 2015 | 8.600 | 8.790 | 8.598 | 8.730 | 347,549 | +0.19(+2.17%) |
Nov 16, 2015 | 8.500 | 8.560 | 8.500 | 8.545 | 221,996 | -0.01(-0.06%) |
Nov 13, 2015 | 8.570 | 8.576 | 8.540 | 8.550 | 300,602 | +0.04(+0.47%) |
Nov 12, 2015 | 8.640 | 8.640 | 8.450 | 8.510 | 224,288 | -0.01(-0.12%) |
Nov 11, 2015 | 8.490 | 8.530 | 8.470 | 8.520 | 156,341 | +0.05(+0.59%) |
Nov 10, 2015 | 8.490 | 8.520 | 8.400 | 8.470 | 203,993 | +0.04(+0.47%) |
Nov 09, 2015 | 8.450 | 8.467 | 8.410 | 8.430 | 303,496 | -0.04(-0.47%) |
Nov 06, 2015 | 8.450 | 8.510 | 8.430 | 8.470 | 397,271 | +0.21(+2.54%) |
Nov 05, 2015 | 8.200 | 8.270 | 8.192 | 8.260 | 1,018,376 | +0.05(+0.61%) |
Nov 04, 2015 | 8.090 | 8.226 | 8.060 | 8.210 | 449,461 | +0.13(+1.61%) |
Nov 03, 2015 | 7.960 | 8.110 | 7.959 | 8.080 | 509,006 | +0.24(+3.00%) |