Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.454 | 7.521 | 7.366 | 7.388 | 453,467 | -0.02(-0.32%) |
Jan 28, 2016 | 7.611 | 7.611 | 7.392 | 7.411 | 263,549 | -0.15(-2.01%) |
Jan 27, 2016 | 7.530 | 7.644 | 7.483 | 7.564 | 286,919 | +0.03(+0.38%) |
Jan 26, 2016 | 7.407 | 7.540 | 7.407 | 7.535 | 290,589 | +0.12(+1.60%) |
Jan 25, 2016 | 7.507 | 7.535 | 7.392 | 7.416 | 325,303 | -0.14(-1.89%) |
Jan 22, 2016 | 7.473 | 7.587 | 7.426 | 7.559 | 269,047 | +0.13(+1.79%) |
Jan 21, 2016 | 7.321 | 7.516 | 7.321 | 7.426 | 302,731 | +0.09(+1.23%) |
Jan 20, 2016 | 7.416 | 7.459 | 7.036 | 7.335 | 1,067,663 | -0.16(-2.16%) |
Jan 19, 2016 | 7.720 | 7.729 | 7.454 | 7.497 | 380,133 | -0.14(-1.81%) |
Jan 15, 2016 | 7.611 | 7.635 | 7.635 | 7.635 | 628,735 | +0.01(+0.19%) |
Jan 14, 2016 | 7.697 | 7.735 | 7.621 | 7.621 | 544,854 | -0.09(-1.17%) |
Jan 13, 2016 | 7.720 | 7.877 | 7.706 | 7.711 | 322,222 | -0.02(-0.25%) |
Jan 12, 2016 | 7.759 | 7.761 | 7.616 | 7.730 | 533,160 | -0.02(-0.25%) |
Jan 11, 2016 | 7.868 | 7.901 | 7.725 | 7.749 | 245,545 | -0.10(-1.21%) |
Jan 08, 2016 | 7.920 | 7.972 | 7.844 | 7.844 | 174,977 | -0.05(-0.66%) |
Jan 07, 2016 | 8.010 | 8.037 | 7.892 | 7.896 | 213,025 | -0.15(-1.83%) |
Jan 06, 2016 | 7.949 | 8.082 | 7.934 | 8.044 | 240,743 | +0.08(+1.01%) |
Jan 05, 2016 | 8.020 | 8.025 | 7.901 | 7.963 | 267,642 | -0.03(-0.42%) |
Jan 04, 2016 | 7.854 | 8.029 | 7.854 | 7.996 | 203,441 | +0.09(+1.14%) |
Dec 31, 2015 | 7.987 | 7.906 | 7.906 | 7.906 | 207,194 | -0.10(-1.31%) |
Dec 30, 2015 | 7.972 | 8.027 | 7.939 | 8.010 | 268,012 | +0.04(+0.54%) |
Dec 29, 2015 | 7.987 | 8.020 | 7.854 | 7.968 | 489,713 | -0.00(-0.06%) |
Dec 28, 2015 | 8.044 | 8.073 | 7.939 | 7.972 | 258,202 | -0.12(-1.53%) |
Dec 24, 2015 | 8.063 | 8.096 | 8.096 | 8.096 | 176,483 | +0.07(+0.89%) |
Dec 23, 2015 | 8.068 | 8.191 | 7.977 | 8.025 | 416,120 | +0.00(+0.06%) |
Dec 22, 2015 | 7.968 | 8.049 | 7.904 | 8.020 | 376,873 | +0.06(+0.78%) |
Dec 21, 2015 | 7.844 | 7.977 | 7.844 | 7.958 | 632,130 | +0.16(+2.01%) |
Dec 18, 2015 | 7.982 | 8.025 | 7.763 | 7.801 | 678,333 | -0.20(-2.55%) |
Dec 17, 2015 | 8.034 | 8.053 | 7.987 | 8.006 | 225,433 | +0.00(+0.00%) |
Dec 16, 2015 | 7.930 | 8.034 | 7.877 | 8.006 | 320,301 | +0.15(+1.88%) |
Dec 15, 2015 | 7.720 | 7.892 | 7.720 | 7.858 | 733,819 | +0.19(+2.42%) |
Dec 14, 2015 | 7.915 | 7.963 | 7.640 | 7.673 | 646,186 | -0.22(-2.83%) |
Dec 11, 2015 | 7.996 | 8.044 | 7.861 | 7.896 | 423,854 | -0.10(-1.31%) |
Dec 10, 2015 | 8.020 | 8.103 | 7.991 | 8.001 | 423,543 | -0.00(-0.06%) |
Dec 09, 2015 | 8.134 | 8.153 | 7.991 | 8.006 | 521,328 | -0.10(-1.17%) |
Dec 08, 2015 | 8.105 | 8.155 | 8.012 | 8.101 | 538,186 | -0.02(-0.29%) |
Dec 07, 2015 | 8.087 | 8.138 | 7.975 | 8.124 | 568,829 | +0.03(+0.35%) |
Dec 04, 2015 | 8.026 | 8.101 | 8.007 | 8.096 | 336,780 | +0.10(+1.23%) |
Dec 03, 2015 | 8.147 | 8.166 | 7.993 | 7.998 | 387,585 | -0.11(-1.38%) |
Dec 02, 2015 | 8.143 | 8.203 | 8.077 | 8.110 | 475,861 | -0.04(-0.52%) |
Dec 01, 2015 | 8.091 | 8.166 | 8.091 | 8.152 | 463,618 | +0.03(+0.34%) |
Nov 30, 2015 | 8.105 | 8.138 | 8.054 | 8.124 | 603,187 | +0.03(+0.40%) |
Nov 27, 2015 | 8.091 | 8.096 | 8.054 | 8.091 | 94,066 | +0.04(+0.46%) |
Nov 25, 2015 | 8.068 | 8.054 | 8.054 | 8.054 | 233,586 | -0.00(-0.06%) |
Nov 24, 2015 | 8.007 | 8.063 | 7.970 | 8.059 | 292,534 | +0.02(+0.29%) |
Nov 23, 2015 | 7.956 | 8.049 | 7.923 | 8.035 | 360,373 | +0.09(+1.12%) |
Nov 20, 2015 | 7.933 | 7.970 | 7.907 | 7.947 | 276,682 | +0.02(+0.29%) |
Nov 19, 2015 | 7.928 | 7.933 | 7.853 | 7.923 | 279,935 | +0.00(+0.00%) |
Nov 18, 2015 | 7.942 | 7.942 | 7.853 | 7.923 | 279,419 | +0.03(+0.41%) |
Nov 17, 2015 | 7.951 | 7.951 | 7.854 | 7.891 | 253,673 | -0.02(-0.29%) |
Nov 16, 2015 | 7.816 | 7.933 | 7.811 | 7.914 | 184,158 | +0.07(+0.89%) |
Nov 13, 2015 | 7.788 | 7.867 | 7.746 | 7.844 | 177,723 | +0.04(+0.48%) |
Nov 12, 2015 | 7.821 | 7.853 | 7.760 | 7.807 | 232,588 | -0.08(-1.01%) |
Nov 11, 2015 | 7.830 | 7.905 | 7.807 | 7.886 | 161,854 | +0.03(+0.42%) |
Nov 10, 2015 | 7.835 | 7.926 | 7.825 | 7.853 | 325,815 | -0.03(-0.41%) |
Nov 09, 2015 | 7.891 | 8.007 | 7.872 | 7.886 | 427,601 | -0.07(-0.88%) |
Nov 06, 2015 | 7.933 | 7.970 | 7.867 | 7.956 | 313,248 | +0.04(+0.47%) |
Nov 05, 2015 | 7.900 | 7.933 | 7.863 | 7.919 | 232,356 | +0.03(+0.35%) |
Nov 04, 2015 | 7.881 | 7.905 | 7.835 | 7.891 | 337,981 | +0.01(+0.12%) |
Nov 03, 2015 | 7.769 | 7.923 | 7.681 | 7.881 | 405,817 | +0.13(+1.62%) |