Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.220 | 8.350 | 8.190 | 8.320 | 12,204 | +0.05(+0.60%) |
Jan 28, 2016 | 8.280 | 8.310 | 8.214 | 8.270 | 20,751 | -0.13(-1.55%) |
Jan 27, 2016 | 8.340 | 8.500 | 8.340 | 8.400 | 5,176 | +0.05(+0.60%) |
Jan 26, 2016 | 8.220 | 8.350 | 8.220 | 8.350 | 64,816 | +0.29(+3.60%) |
Jan 25, 2016 | 8.130 | 8.130 | 8.010 | 8.060 | 41,694 | -0.22(-2.66%) |
Jan 22, 2016 | 8.246 | 8.300 | 8.200 | 8.280 | 30,724 | +0.53(+6.84%) |
Jan 21, 2016 | 7.600 | 7.770 | 7.570 | 7.750 | 45,337 | +0.22(+2.99%) |
Jan 20, 2016 | 7.620 | 7.620 | 7.420 | 7.525 | 76,146 | -0.33(-4.26%) |
Jan 19, 2016 | 7.850 | 7.900 | 7.820 | 7.860 | 45,943 | +0.14(+1.75%) |
Jan 15, 2016 | 7.725 | 7.725 | 7.725 | 0 | -0.44(-5.33%) | |
Jan 14, 2016 | 8.080 | 8.180 | 8.050 | 8.160 | 43,644 | +0.14(+1.81%) |
Jan 13, 2016 | 8.324 | 8.330 | 7.990 | 8.015 | 13,892 | +0.07(+0.88%) |
Jan 12, 2016 | 8.130 | 8.130 | 7.890 | 7.945 | 79,084 | +0.08(+0.95%) |
Jan 11, 2016 | 7.982 | 7.982 | 7.870 | 7.870 | 18,528 | +0.03(+0.38%) |
Jan 08, 2016 | 7.900 | 7.940 | 7.840 | 7.840 | 4,940 | -0.19(-2.37%) |
Jan 07, 2016 | 8.000 | 8.040 | 7.970 | 8.030 | 25,597 | -0.15(-1.83%) |
Jan 06, 2016 | 8.248 | 8.248 | 8.170 | 8.180 | 17,399 | -0.11(-1.33%) |
Jan 05, 2016 | 8.180 | 8.420 | 8.180 | 8.290 | 17,455 | -0.22(-2.53%) |
Jan 04, 2016 | 8.610 | 8.610 | 8.410 | 8.505 | 9,111 | -0.13(-1.56%) |
Dec 31, 2015 | 8.640 | 8.640 | 8.640 | 0 | -0.08(-0.97%) | |
Dec 30, 2015 | 8.730 | 8.760 | 8.709 | 8.725 | 12,311 | -0.15(-1.64%) |
Dec 29, 2015 | 8.840 | 8.900 | 8.800 | 8.870 | 13,745 | +0.12(+1.37%) |
Dec 28, 2015 | 8.778 | 8.780 | 8.710 | 8.750 | 7,378 | -0.07(-0.79%) |
Dec 24, 2015 | 8.820 | 8.820 | 8.820 | 0 | +0.04(+0.40%) | |
Dec 23, 2015 | 8.810 | 8.820 | 8.720 | 8.785 | 15,222 | +0.14(+1.68%) |
Dec 22, 2015 | 8.680 | 8.710 | 8.580 | 8.640 | 79,120 | +0.05(+0.58%) |
Dec 21, 2015 | 8.590 | 8.590 | 8.490 | 8.590 | 26,852 | +0.16(+1.90%) |
Dec 18, 2015 | 8.496 | 8.560 | 8.420 | 8.430 | 10,460 | -0.27(-3.10%) |
Dec 17, 2015 | 8.910 | 8.910 | 8.690 | 8.700 | 17,252 | -0.21(-2.36%) |
Dec 16, 2015 | 8.755 | 8.930 | 8.750 | 8.910 | 5,365 | +0.15(+1.71%) |
Dec 15, 2015 | 8.745 | 8.860 | 8.720 | 8.760 | 75,274 | -0.24(-2.67%) |
Dec 14, 2015 | 9.060 | 9.060 | 8.970 | 9.000 | 24,150 | +0.02(+0.22%) |
Dec 11, 2015 | 9.000 | 9.032 | 8.940 | 8.980 | 8,045 | -0.33(-3.54%) |
Dec 10, 2015 | 9.400 | 9.400 | 9.290 | 9.310 | 5,279 | -0.07(-0.75%) |
Dec 09, 2015 | 9.460 | 9.460 | 9.270 | 9.380 | 18,142 | -0.01(-0.11%) |
Dec 08, 2015 | 9.405 | 9.462 | 9.332 | 9.390 | 13,350 | -0.30(-3.10%) |
Dec 07, 2015 | 9.680 | 9.740 | 9.680 | 9.690 | 11,262 | -0.04(-0.41%) |
Dec 04, 2015 | 9.630 | 9.730 | 9.630 | 9.730 | 13,257 | -0.19(-1.92%) |
Dec 03, 2015 | 9.980 | 9.980 | 9.860 | 9.920 | 12,689 | -0.18(-1.78%) |
Dec 02, 2015 | 9.970 | 10.10 | 9.970 | 10.10 | 6,898 | +0.09(+0.90%) |
Dec 01, 2015 | 9.957 | 10.03 | 9.955 | 10.01 | 11,049 | -0.33(-3.19%) |
Nov 30, 2015 | 10.35 | 10.35 | 10.32 | 10.34 | 2,130 | +0.34(+3.40%) |
Nov 27, 2015 | 10.00 | 10.04 | 10.00 | 10.00 | 2,932 | +0.25(+2.56%) |
Nov 25, 2015 | 9.750 | 9.750 | 9.750 | 0 | +0.18(+1.88%) | |
Nov 24, 2015 | 9.530 | 9.590 | 9.466 | 9.570 | 13,501 | -0.13(-1.34%) |
Nov 23, 2015 | 9.660 | 9.700 | 8,993 | -0.05(-0.51%) | ||
Nov 20, 2015 | 9.800 | 9.800 | 9.745 | 9.750 | 16,609 | -0.01(-0.10%) |
Nov 19, 2015 | 9.700 | 9.760 | 9.700 | 9.760 | 2,236 | +0.04(+0.41%) |
Nov 18, 2015 | 9.640 | 9.720 | 9.635 | 9.720 | 28,370 | +0.24(+2.53%) |
Nov 17, 2015 | 9.520 | 9.540 | 9.417 | 9.480 | 28,652 | +0.15(+1.61%) |
Nov 16, 2015 | 9.310 | 9.350 | 9.280 | 9.330 | 7,519 | +0.07(+0.76%) |
Nov 13, 2015 | 9.260 | 9.279 | 9.244 | 9.260 | 26,256 | +0.04(+0.38%) |
Nov 12, 2015 | 9.290 | 9.290 | 9.220 | 9.225 | 12,822 | -0.20(-2.07%) |
Nov 11, 2015 | 9.520 | 9.520 | 9.420 | 9.420 | 3,879 | +0.08(+0.88%) |
Nov 10, 2015 | 9.320 | 9.370 | 9.300 | 9.338 | 21,146 | -0.18(-1.86%) |
Nov 09, 2015 | 9.510 | 9.550 | 9.440 | 9.515 | 11,099 | -0.05(-0.57%) |
Nov 06, 2015 | 9.460 | 9.570 | 9.430 | 9.570 | 2,763 | -0.03(-0.26%) |
Nov 05, 2015 | 9.620 | 9.620 | 9.530 | 9.595 | 18,002 | -0.04(-0.47%) |
Nov 04, 2015 | 9.650 | 9.690 | 9.640 | 9.640 | 5,266 | +0.21(+2.23%) |
Nov 03, 2015 | 9.318 | 9.430 | 9.318 | 9.430 | 7,962 | +0.09(+0.96%) |