Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.490 | 8.710 | 8.290 | 8.530 | 768,547 | +0.08(+1.01%) |
Jan 28, 2016 | 8.830 | 8.830 | 8.260 | 8.445 | 514,803 | -0.29(-3.38%) |
Jan 27, 2016 | 9.030 | 9.140 | 8.650 | 8.740 | 762,554 | -0.38(-4.17%) |
Jan 26, 2016 | 9.080 | 9.240 | 8.670 | 9.120 | 435,349 | +0.04(+0.44%) |
Jan 25, 2016 | 9.070 | 9.580 | 9.010 | 9.080 | 658,715 | -0.06(-0.66%) |
Jan 22, 2016 | 8.850 | 9.200 | 8.620 | 9.140 | 571,647 | +0.54(+6.28%) |
Jan 21, 2016 | 8.810 | 9.030 | 8.502 | 8.600 | 406,181 | -0.19(-2.16%) |
Jan 20, 2016 | 8.350 | 8.910 | 8.300 | 8.790 | 670,193 | +0.20(+2.33%) |
Jan 19, 2016 | 8.920 | 8.980 | 8.370 | 8.590 | 697,788 | -0.24(-2.72%) |
Jan 15, 2016 | 8.600 | 8.830 | 8.830 | 8.830 | 700,800 | -0.22(-2.43%) |
Jan 14, 2016 | 8.800 | 9.180 | 8.460 | 9.050 | 642,628 | +0.35(+4.02%) |
Jan 13, 2016 | 9.160 | 9.330 | 8.660 | 8.700 | 721,170 | -0.40(-4.40%) |
Jan 12, 2016 | 8.650 | 9.250 | 8.620 | 9.100 | 1,034,338 | +0.53(+6.18%) |
Jan 11, 2016 | 8.510 | 9.070 | 8.240 | 8.570 | 1,369,156 | +0.36(+4.38%) |
Jan 08, 2016 | 8.380 | 8.510 | 8.065 | 8.210 | 659,383 | -0.17(-2.03%) |
Jan 07, 2016 | 8.400 | 8.655 | 8.190 | 8.380 | 955,193 | -0.32(-3.68%) |
Jan 06, 2016 | 8.910 | 8.910 | 8.550 | 8.700 | 595,367 | -0.35(-3.87%) |
Jan 05, 2016 | 9.060 | 9.250 | 8.780 | 9.050 | 694,771 | +0.06(+0.67%) |
Jan 04, 2016 | 9.090 | 9.249 | 8.870 | 8.990 | 772,055 | -0.32(-3.44%) |
Dec 31, 2015 | 9.600 | 9.310 | 9.310 | 9.310 | 549,900 | -0.36(-3.72%) |
Dec 30, 2015 | 9.760 | 9.780 | 9.470 | 9.670 | 399,769 | -0.05(-0.51%) |
Dec 29, 2015 | 9.350 | 9.975 | 9.340 | 9.720 | 613,512 | +0.42(+4.52%) |
Dec 28, 2015 | 9.600 | 9.680 | 9.210 | 9.300 | 421,759 | -0.30(-3.12%) |
Dec 24, 2015 | 9.560 | 9.600 | 9.600 | 9.600 | 178,600 | +0.01(+0.16%) |
Dec 23, 2015 | 9.560 | 9.640 | 9.400 | 9.585 | 253,312 | +0.12(+1.21%) |
Dec 22, 2015 | 9.640 | 9.640 | 9.240 | 9.470 | 417,644 | -0.17(-1.76%) |
Dec 21, 2015 | 9.460 | 9.650 | 9.250 | 9.640 | 577,818 | +0.28(+2.99%) |
Dec 18, 2015 | 9.400 | 9.595 | 9.010 | 9.360 | 3,083,426 | -0.02(-0.21%) |
Dec 17, 2015 | 9.520 | 9.660 | 9.340 | 9.380 | 605,090 | -0.03(-0.32%) |
Dec 16, 2015 | 8.810 | 9.445 | 8.810 | 9.410 | 1,038,563 | +0.67(+7.67%) |
Dec 15, 2015 | 8.590 | 8.840 | 8.410 | 8.740 | 820,820 | +0.16(+1.86%) |
Dec 14, 2015 | 8.730 | 8.990 | 8.360 | 8.580 | 842,149 | -0.03(-0.35%) |
Dec 11, 2015 | 8.510 | 8.710 | 8.460 | 8.610 | 791,371 | -0.01(-0.12%) |
Dec 10, 2015 | 8.800 | 8.893 | 8.500 | 8.620 | 631,661 | -0.21(-2.38%) |
Dec 09, 2015 | 8.170 | 9.010 | 8.000 | 8.830 | 1,809,800 | +0.64(+7.88%) |
Dec 08, 2015 | 8.290 | 8.420 | 8.130 | 8.185 | 849,919 | -0.21(-2.44%) |
Dec 07, 2015 | 8.980 | 8.980 | 8.250 | 8.390 | 1,372,861 | -0.57(-6.36%) |
Dec 04, 2015 | 9.030 | 9.100 | 8.800 | 8.960 | 656,803 | -0.02(-0.22%) |
Dec 03, 2015 | 9.720 | 9.800 | 8.930 | 8.980 | 793,725 | -0.75(-7.71%) |
Dec 02, 2015 | 9.610 | 9.900 | 9.585 | 9.730 | 539,563 | +0.06(+0.62%) |
Dec 01, 2015 | 9.910 | 9.910 | 9.530 | 9.670 | 431,688 | -0.19(-1.93%) |
Nov 30, 2015 | 9.940 | 10.00 | 9.770 | 9.860 | 369,504 | -0.06(-0.60%) |
Nov 27, 2015 | 9.850 | 9.935 | 9.760 | 9.920 | 167,561 | +0.10(+1.02%) |
Nov 25, 2015 | 9.850 | 9.820 | 9.820 | 9.820 | 393,800 | -0.02(-0.20%) |
Nov 24, 2015 | 9.610 | 9.890 | 9.450 | 9.840 | 495,330 | +0.15(+1.55%) |
Nov 23, 2015 | 9.590 | 9.785 | 9.550 | 9.690 | 436,422 | +0.07(+0.73%) |
Nov 20, 2015 | 9.510 | 9.670 | 9.430 | 9.620 | 298,268 | +0.18(+1.91%) |
Nov 19, 2015 | 9.700 | 9.730 | 9.385 | 9.440 | 305,015 | -0.23(-2.38%) |
Nov 18, 2015 | 9.330 | 9.680 | 9.310 | 9.670 | 432,996 | +0.35(+3.76%) |
Nov 17, 2015 | 9.350 | 9.640 | 9.220 | 9.320 | 435,820 | +0.01(+0.11%) |
Nov 16, 2015 | 9.480 | 9.530 | 9.080 | 9.310 | 602,084 | -0.26(-2.72%) |
Nov 13, 2015 | 9.450 | 9.810 | 9.310 | 9.570 | 379,227 | +0.13(+1.38%) |
Nov 12, 2015 | 9.670 | 9.800 | 9.380 | 9.440 | 544,511 | -0.28(-2.88%) |
Nov 11, 2015 | 9.780 | 9.940 | 9.610 | 9.720 | 449,395 | +0.01(+0.10%) |
Nov 10, 2015 | 10.05 | 10.07 | 9.665 | 9.710 | 454,626 | -0.33(-3.29%) |
Nov 09, 2015 | 9.800 | 10.08 | 9.720 | 10.04 | 520,294 | +0.27(+2.76%) |
Nov 06, 2015 | 9.610 | 9.800 | 9.270 | 9.770 | 1,028,476 | -0.06(-0.61%) |
Nov 05, 2015 | 9.950 | 10.01 | 9.640 | 9.830 | 521,424 | -0.18(-1.75%) |
Nov 04, 2015 | 10.66 | 10.80 | 9.150 | 10.01 | 2,542,827 | -0.65(-6.14%) |
Nov 03, 2015 | 10.99 | 11.04 | 10.44 | 10.66 | 1,094,734 | -0.39(-3.53%) |