Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.929 | 9.106 | 8.919 | 9.068 | 128,206 | +0.31(+3.50%) |
Jan 28, 2016 | 8.772 | 8.902 | 8.660 | 8.761 | 103,518 | +0.14(+1.64%) |
Jan 27, 2016 | 8.801 | 8.856 | 8.614 | 8.620 | 117,515 | -0.17(-1.89%) |
Jan 26, 2016 | 8.723 | 8.850 | 8.669 | 8.786 | 99,151 | +0.23(+2.74%) |
Jan 25, 2016 | 8.612 | 8.734 | 8.447 | 8.551 | 92,207 | -0.18(-2.05%) |
Jan 22, 2016 | 8.751 | 8.851 | 8.576 | 8.730 | 113,321 | +0.13(+1.53%) |
Jan 21, 2016 | 8.730 | 8.805 | 8.547 | 8.599 | 157,313 | -0.09(-0.99%) |
Jan 20, 2016 | 8.136 | 8.690 | 8.069 | 8.685 | 237,019 | +0.40(+4.81%) |
Jan 19, 2016 | 8.521 | 8.521 | 8.172 | 8.286 | 183,723 | -0.19(-2.27%) |
Jan 15, 2016 | 8.214 | 8.479 | 8.479 | 8.479 | 216,756 | +0.01(+0.13%) |
Jan 14, 2016 | 8.086 | 8.542 | 8.086 | 8.467 | 210,326 | +0.42(+5.16%) |
Jan 13, 2016 | 8.193 | 8.330 | 7.943 | 8.052 | 177,236 | -0.14(-1.72%) |
Jan 12, 2016 | 8.145 | 8.210 | 8.104 | 8.193 | 111,563 | +0.14(+1.78%) |
Jan 11, 2016 | 8.054 | 8.112 | 7.938 | 8.050 | 123,209 | -0.01(-0.14%) |
Jan 08, 2016 | 8.153 | 8.208 | 8.041 | 8.062 | 114,906 | -0.12(-1.44%) |
Jan 07, 2016 | 8.126 | 8.280 | 8.041 | 8.180 | 180,962 | -0.17(-1.99%) |
Jan 06, 2016 | 8.309 | 8.452 | 8.241 | 8.346 | 194,287 | -0.04(-0.48%) |
Jan 05, 2016 | 8.182 | 8.408 | 8.123 | 8.386 | 131,412 | +0.30(+3.65%) |
Jan 04, 2016 | 7.938 | 8.193 | 7.764 | 8.090 | 196,098 | +0.05(+0.62%) |
Dec 31, 2015 | 8.374 | 8.041 | 8.041 | 8.041 | 150,627 | -0.32(-3.85%) |
Dec 30, 2015 | 8.372 | 8.444 | 8.189 | 8.363 | 85,264 | +0.01(+0.16%) |
Dec 29, 2015 | 8.363 | 8.479 | 8.279 | 8.349 | 78,315 | +0.06(+0.71%) |
Dec 28, 2015 | 8.201 | 8.366 | 8.111 | 8.290 | 125,235 | +0.07(+0.86%) |
Dec 24, 2015 | 8.317 | 8.220 | 8.220 | 8.220 | 38,837 | -0.03(-0.39%) |
Dec 23, 2015 | 7.724 | 8.267 | 7.724 | 8.252 | 81,480 | +0.41(+5.17%) |
Dec 22, 2015 | 7.890 | 7.995 | 7.770 | 7.846 | 148,790 | -0.04(-0.56%) |
Dec 21, 2015 | 7.812 | 7.900 | 7.793 | 7.890 | 88,108 | +0.16(+2.05%) |
Dec 18, 2015 | 7.976 | 8.012 | 7.732 | 7.732 | 137,254 | -0.30(-3.79%) |
Dec 17, 2015 | 7.932 | 8.178 | 7.919 | 8.037 | 208,757 | +0.01(+0.09%) |
Dec 16, 2015 | 7.959 | 8.077 | 7.867 | 8.029 | 75,156 | +0.22(+2.88%) |
Dec 15, 2015 | 7.759 | 7.812 | 7.719 | 7.804 | 68,217 | +0.03(+0.39%) |
Dec 14, 2015 | 7.841 | 7.957 | 7.629 | 7.774 | 84,655 | -0.10(-1.26%) |
Dec 11, 2015 | 7.926 | 8.081 | 7.844 | 7.873 | 88,360 | -0.19(-2.39%) |
Dec 10, 2015 | 7.816 | 8.103 | 7.802 | 8.065 | 97,555 | +0.35(+4.57%) |
Dec 09, 2015 | 7.850 | 7.913 | 7.700 | 7.713 | 51,900 | -0.23(-2.95%) |
Dec 08, 2015 | 7.886 | 7.953 | 7.854 | 7.947 | 40,349 | -0.09(-1.16%) |
Dec 07, 2015 | 8.199 | 8.199 | 8.003 | 8.041 | 119,814 | -0.04(-0.54%) |
Dec 04, 2015 | 7.985 | 8.201 | 7.833 | 8.084 | 65,761 | +0.14(+1.80%) |
Dec 03, 2015 | 8.064 | 8.109 | 7.913 | 7.942 | 75,596 | -0.12(-1.54%) |
Dec 02, 2015 | 8.050 | 8.102 | 8.050 | 8.065 | 17,219 | +0.02(+0.19%) |
Dec 01, 2015 | 8.027 | 8.092 | 7.926 | 8.050 | 35,363 | -0.00(-0.02%) |
Nov 30, 2015 | 8.140 | 8.267 | 8.003 | 8.052 | 80,546 | -0.26(-3.07%) |
Nov 27, 2015 | 8.142 | 8.408 | 8.142 | 8.307 | 53,501 | +0.18(+2.23%) |
Nov 25, 2015 | 8.027 | 8.126 | 8.126 | 8.126 | 60,199 | +0.04(+0.54%) |
Nov 24, 2015 | 8.116 | 8.116 | 7.980 | 8.082 | 23,567 | +0.05(+0.68%) |
Nov 23, 2015 | 8.209 | 8.209 | 8.009 | 8.027 | 47,272 | -0.13(-1.56%) |
Nov 20, 2015 | 8.179 | 8.298 | 8.109 | 8.154 | 61,176 | +0.08(+0.99%) |
Nov 19, 2015 | 8.306 | 8.320 | 7.971 | 8.075 | 83,581 | -0.15(-1.77%) |
Nov 18, 2015 | 8.003 | 8.257 | 7.880 | 8.221 | 99,513 | +0.37(+4.75%) |
Nov 17, 2015 | 7.969 | 7.995 | 7.819 | 7.848 | 149,230 | -0.03(-0.38%) |
Nov 16, 2015 | 8.187 | 8.187 | 7.847 | 7.878 | 83,201 | -0.23(-2.87%) |
Nov 13, 2015 | 8.285 | 8.382 | 8.103 | 8.111 | 49,400 | -0.23(-2.70%) |
Nov 12, 2015 | 8.597 | 8.597 | 8.288 | 8.336 | 87,911 | -0.30(-3.42%) |
Nov 11, 2015 | 8.995 | 9.185 | 8.560 | 8.632 | 178,358 | -0.29(-3.27%) |
Nov 10, 2015 | 8.569 | 8.995 | 8.569 | 8.923 | 131,989 | +0.32(+3.70%) |
Nov 09, 2015 | 8.982 | 8.982 | 8.579 | 8.605 | 96,994 | -0.34(-3.83%) |
Nov 06, 2015 | 8.904 | 8.957 | 8.800 | 8.948 | 99,471 | +0.02(+0.19%) |
Nov 05, 2015 | 8.880 | 9.058 | 8.702 | 8.931 | 124,538 | +0.14(+1.57%) |
Nov 04, 2015 | 8.957 | 8.957 | 8.603 | 8.793 | 145,851 | -0.01(-0.09%) |
Nov 03, 2015 | 8.679 | 8.965 | 8.679 | 8.800 | 128,234 | +0.09(+1.00%) |