Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.900 | 7.900 | 7.401 | 7.600 | 2,319 | +0.55(+7.80%) |
Jan 28, 2016 | 6.800 | 7.164 | 6.800 | 7.050 | 1,769 | +0.12(+1.81%) |
Jan 27, 2016 | 6.900 | 6.925 | 6.900 | 6.925 | 359 | -0.12(-1.77%) |
Jan 26, 2016 | 6.900 | 7.150 | 6.900 | 7.050 | 1,934 | -0.15(-2.08%) |
Jan 25, 2016 | 8.200 | 8.200 | 7.050 | 7.200 | 7,058 | +0.00(+0.00%) |
Jan 22, 2016 | 7.200 | 7.300 | 7.150 | 7.200 | 677 | +0.20(+2.86%) |
Jan 21, 2016 | 7.200 | 7.200 | 7.000 | 7.000 | 215 | -0.20(-2.78%) |
Jan 20, 2016 | 7.600 | 7.600 | 7.150 | 7.200 | 2,401 | -0.30(-4.00%) |
Jan 19, 2016 | 7.700 | 7.700 | 7.500 | 7.500 | 144 | -0.20(-2.60%) |
Jan 15, 2016 | 7.550 | 7.700 | 7.700 | 7.700 | 1,280 | +0.15(+1.99%) |
Jan 14, 2016 | 7.550 | 7.550 | 7.466 | 7.550 | 109 | +0.25(+3.42%) |
Jan 13, 2016 | 7.649 | 7.649 | 7.151 | 7.300 | 1,366 | -0.20(-2.67%) |
Jan 12, 2016 | 7.700 | 7.700 | 7.300 | 7.500 | 5,117 | -0.30(-3.85%) |
Jan 11, 2016 | 7.700 | 7.800 | 7.600 | 7.800 | 1,623 | -0.20(-2.50%) |
Jan 08, 2016 | 8.060 | 8.150 | 7.736 | 8.000 | 5,384 | +0.15(+1.91%) |
Jan 07, 2016 | 7.800 | 7.950 | 7.800 | 7.850 | 860 | -0.15(-1.88%) |
Jan 06, 2016 | 8.300 | 8.300 | 7.950 | 8.000 | 1,362 | -0.30(-3.61%) |
Jan 05, 2016 | 8.145 | 8.350 | 7.851 | 8.300 | 3,229 | +0.35(+4.40%) |
Jan 04, 2016 | 8.000 | 8.000 | 7.800 | 7.950 | 1,786 | -0.10(-1.24%) |
Dec 31, 2015 | 8.450 | 8.050 | 8.050 | 8.050 | 3,160 | -0.45(-5.29%) |
Dec 30, 2015 | 8.200 | 8.500 | 8.200 | 8.500 | 1,575 | +0.25(+3.03%) |
Dec 29, 2015 | 8.250 | 8.250 | 8.125 | 8.250 | 1,571 | +0.15(+1.85%) |
Dec 28, 2015 | 7.851 | 8.100 | 7.851 | 8.100 | 1,228 | +0.25(+3.18%) |
Dec 24, 2015 | 7.850 | 7.850 | 7.850 | 7.850 | 600 | -0.10(-1.26%) |
Dec 23, 2015 | 7.750 | 7.950 | 7.750 | 7.950 | 1,173 | +0.20(+2.58%) |
Dec 22, 2015 | 7.750 | 7.800 | 7.750 | 7.750 | 484 | +0.20(+2.65%) |
Dec 21, 2015 | 7.800 | 8.000 | 7.250 | 7.550 | 64,659 | -0.46(-5.70%) |
Dec 18, 2015 | 8.100 | 8.100 | 7.250 | 8.006 | 65,892 | +0.01(+0.07%) |
Dec 17, 2015 | 7.900 | 8.050 | 7.800 | 8.001 | 2,733 | +0.15(+1.91%) |
Dec 16, 2015 | 7.851 | 7.851 | 7.851 | 7.851 | 281 | +0.05(+0.65%) |
Dec 15, 2015 | 7.800 | 7.871 | 7.800 | 7.800 | 1,016 | -0.15(-1.89%) |
Dec 14, 2015 | 7.700 | 7.980 | 7.700 | 7.950 | 1,380 | +0.15(+1.92%) |
Dec 11, 2015 | 7.923 | 7.923 | 7.800 | 7.800 | 460 | -0.10(-1.27%) |
Dec 10, 2015 | 7.901 | 8.000 | 7.900 | 7.901 | 903 | -0.10(-1.24%) |
Dec 09, 2015 | 8.249 | 8.249 | 8.100 | 8.000 | 1,860 | -0.10(-1.23%) |
Dec 08, 2015 | 8.200 | 8.250 | 8.000 | 8.100 | 2,426 | -0.15(-1.82%) |
Dec 07, 2015 | 8.100 | 8.250 | 8.100 | 8.250 | 270 | +0.05(+0.61%) |
Dec 04, 2015 | 8.100 | 8.300 | 8.100 | 8.200 | 260 | +0.20(+2.50%) |
Dec 03, 2015 | 8.000 | 8.050 | 8.000 | 8.000 | 1,465 | +0.10(+1.27%) |
Dec 02, 2015 | 8.100 | 8.100 | 7.400 | 7.900 | 22,265 | -0.35(-4.24%) |
Dec 01, 2015 | 8.500 | 8.500 | 7.900 | 8.250 | 7,636 | -0.10(-1.20%) |
Nov 30, 2015 | 8.250 | 8.500 | 8.250 | 8.350 | 2,252 | -0.20(-2.34%) |
Nov 27, 2015 | 8.550 | 8.750 | 8.300 | 8.550 | 1,860 | -0.15(-1.72%) |
Nov 24, 2015 | 8.700 | 8.700 | 8.700 | 8.700 | 1,500 | -0.05(-0.57%) |
Nov 23, 2015 | 8.610 | 8.750 | 8.600 | 8.750 | 907 | +0.15(+1.74%) |
Nov 20, 2015 | 8.601 | 8.750 | 8.600 | 8.600 | 1,556 | +0.00(+0.00%) |
Nov 19, 2015 | 8.600 | 8.600 | 8.600 | 8.600 | 28 | +0.00(+0.00%) |
Nov 18, 2015 | 8.500 | 8.750 | 8.500 | 8.600 | 1,531 | -0.05(-0.58%) |
Nov 17, 2015 | 8.566 | 8.700 | 8.300 | 8.650 | 1,268 | +0.05(+0.58%) |
Nov 16, 2015 | 8.400 | 8.650 | 8.400 | 8.600 | 2,156 | +0.05(+0.58%) |
Nov 13, 2015 | 8.350 | 8.650 | 8.350 | 8.550 | 3,331 | +0.15(+1.79%) |
Nov 12, 2015 | 8.295 | 8.550 | 8.294 | 8.400 | 2,047 | +0.20(+2.44%) |
Nov 11, 2015 | 8.650 | 8.700 | 8.000 | 8.200 | 7,100 | -0.55(-6.29%) |
Nov 10, 2015 | 8.650 | 8.750 | 8.650 | 8.750 | 1,198 | +0.05(+0.57%) |
Nov 09, 2015 | 8.650 | 8.850 | 8.650 | 8.700 | 1,429 | -0.10(-1.14%) |
Nov 06, 2015 | 8.650 | 8.800 | 8.650 | 8.800 | 837 | +0.05(+0.57%) |
Nov 05, 2015 | 8.950 | 8.950 | 8.750 | 8.750 | 1,448 | +0.00(+0.00%) |
Nov 04, 2015 | 9.005 | 9.005 | 8.750 | 8.750 | 1,870 | -0.10(-1.13%) |
Nov 03, 2015 | 8.950 | 8.950 | 8.751 | 8.850 | 593 | -0.10(-1.12%) |