Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.986 | 8.155 | 7.884 | 8.155 | 955,181 | +0.18(+2.20%) |
Jan 28, 2016 | 7.891 | 8.038 | 7.855 | 7.979 | 482,685 | +0.18(+2.25%) |
Jan 27, 2016 | 7.862 | 7.968 | 7.767 | 7.804 | 249,914 | -0.09(-1.11%) |
Jan 26, 2016 | 7.650 | 7.921 | 7.636 | 7.891 | 359,433 | +0.26(+3.35%) |
Jan 25, 2016 | 7.709 | 7.935 | 7.599 | 7.636 | 308,958 | -0.09(-1.23%) |
Jan 22, 2016 | 7.723 | 7.818 | 7.614 | 7.731 | 385,789 | +0.08(+1.05%) |
Jan 21, 2016 | 7.796 | 7.840 | 7.242 | 7.650 | 337,776 | -0.14(-1.78%) |
Jan 20, 2016 | 7.658 | 7.877 | 7.592 | 7.789 | 270,283 | +0.02(+0.28%) |
Jan 19, 2016 | 7.840 | 7.840 | 7.716 | 7.767 | 253,650 | +0.01(+0.09%) |
Jan 15, 2016 | 7.680 | 7.760 | 7.760 | 7.760 | 354,731 | -0.12(-1.48%) |
Jan 14, 2016 | 7.965 | 8.403 | 7.870 | 7.877 | 278,342 | -0.02(-0.28%) |
Jan 13, 2016 | 8.147 | 8.147 | 7.862 | 7.899 | 696,372 | -0.18(-2.17%) |
Jan 12, 2016 | 8.111 | 8.111 | 7.994 | 8.074 | 375,689 | +0.04(+0.45%) |
Jan 11, 2016 | 7.950 | 8.118 | 7.935 | 8.038 | 315,290 | +0.12(+1.57%) |
Jan 08, 2016 | 8.038 | 8.118 | 7.899 | 7.913 | 404,437 | -0.09(-1.10%) |
Jan 07, 2016 | 8.045 | 8.191 | 7.994 | 8.001 | 296,462 | -0.19(-2.32%) |
Jan 06, 2016 | 8.060 | 8.250 | 7.800 | 8.191 | 451,946 | +0.01(+0.18%) |
Jan 05, 2016 | 8.081 | 8.206 | 7.840 | 8.176 | 325,752 | +0.10(+1.27%) |
Jan 04, 2016 | 8.264 | 8.491 | 8.067 | 8.074 | 474,998 | -0.33(-3.91%) |
Dec 31, 2015 | 8.556 | 8.403 | 8.403 | 8.403 | 229,371 | -0.15(-1.79%) |
Dec 30, 2015 | 8.578 | 8.637 | 8.556 | 8.556 | 164,331 | -0.04(-0.51%) |
Dec 29, 2015 | 8.469 | 8.622 | 8.440 | 8.600 | 185,983 | +0.14(+1.64%) |
Dec 28, 2015 | 8.454 | 8.520 | 8.345 | 8.461 | 202,426 | -0.01(-0.09%) |
Dec 24, 2015 | 8.469 | 8.469 | 8.469 | 8.469 | 129,192 | +0.00(+0.00%) |
Dec 23, 2015 | 8.498 | 8.527 | 8.396 | 8.469 | 237,085 | +0.00(+0.00%) |
Dec 22, 2015 | 8.564 | 8.564 | 8.359 | 8.469 | 558,201 | -0.07(-0.86%) |
Dec 21, 2015 | 8.469 | 8.542 | 8.432 | 8.542 | 352,804 | +0.12(+1.39%) |
Dec 18, 2015 | 8.578 | 8.589 | 8.352 | 8.425 | 962,689 | -0.19(-2.21%) |
Dec 17, 2015 | 8.746 | 8.750 | 8.600 | 8.615 | 503,943 | -0.07(-0.84%) |
Dec 16, 2015 | 8.556 | 8.703 | 8.469 | 8.688 | 364,215 | +0.16(+1.89%) |
Dec 15, 2015 | 8.330 | 8.571 | 8.330 | 8.527 | 328,258 | +0.22(+2.64%) |
Dec 14, 2015 | 8.198 | 8.381 | 8.162 | 8.308 | 414,038 | +0.11(+1.34%) |
Dec 11, 2015 | 8.366 | 8.396 | 8.155 | 8.198 | 469,979 | -0.18(-2.09%) |
Dec 10, 2015 | 8.330 | 8.403 | 8.279 | 8.374 | 249,818 | +0.01(+0.17%) |
Dec 09, 2015 | 8.330 | 8.425 | 8.279 | 8.359 | 529,596 | +0.01(+0.18%) |
Dec 08, 2015 | 8.381 | 8.461 | 8.323 | 8.345 | 146,652 | -0.07(-0.78%) |
Dec 07, 2015 | 8.556 | 8.571 | 8.396 | 8.410 | 355,080 | -0.15(-1.79%) |
Dec 04, 2015 | 8.425 | 8.593 | 8.425 | 8.564 | 201,490 | +0.13(+1.56%) |
Dec 03, 2015 | 8.564 | 8.615 | 8.425 | 8.432 | 429,152 | -0.12(-1.37%) |
Dec 02, 2015 | 8.629 | 8.659 | 8.542 | 8.549 | 215,322 | -0.09(-1.02%) |
Dec 01, 2015 | 8.593 | 8.666 | 8.520 | 8.637 | 273,152 | +0.06(+0.68%) |
Nov 30, 2015 | 8.600 | 8.659 | 8.556 | 8.578 | 275,093 | -0.02(-0.25%) |
Nov 27, 2015 | 8.578 | 8.644 | 8.527 | 8.600 | 141,163 | +0.01(+0.17%) |
Nov 25, 2015 | 8.564 | 8.586 | 8.586 | 8.586 | 175,039 | +0.01(+0.09%) |
Nov 24, 2015 | 8.476 | 8.593 | 8.461 | 8.578 | 203,806 | +0.04(+0.43%) |
Nov 23, 2015 | 8.527 | 8.710 | 8.491 | 8.542 | 210,144 | +0.01(+0.17%) |
Nov 20, 2015 | 8.564 | 8.623 | 8.476 | 8.527 | 360,721 | +0.01(+0.17%) |
Nov 19, 2015 | 8.542 | 8.564 | 8.454 | 8.513 | 150,098 | -0.07(-0.77%) |
Nov 18, 2015 | 8.527 | 8.589 | 8.447 | 8.578 | 339,287 | +0.11(+1.29%) |
Nov 17, 2015 | 8.476 | 8.588 | 8.381 | 8.469 | 318,430 | +0.00(+0.00%) |
Nov 16, 2015 | 8.381 | 8.469 | 8.111 | 8.469 | 238,284 | +0.06(+0.70%) |
Nov 13, 2015 | 8.410 | 8.513 | 8.111 | 8.410 | 341,708 | -0.07(-0.78%) |
Nov 12, 2015 | 8.629 | 8.724 | 8.469 | 8.476 | 315,403 | -0.17(-1.94%) |
Nov 11, 2015 | 8.703 | 8.746 | 8.615 | 8.644 | 447,023 | -0.01(-0.17%) |
Nov 10, 2015 | 8.571 | 8.666 | 8.549 | 8.659 | 539,378 | +0.10(+1.20%) |
Nov 09, 2015 | 8.673 | 8.673 | 8.498 | 8.556 | 397,076 | -0.12(-1.35%) |
Nov 06, 2015 | 8.542 | 8.724 | 8.527 | 8.673 | 338,340 | +0.20(+2.33%) |
Nov 05, 2015 | 8.330 | 8.524 | 8.293 | 8.476 | 340,575 | +0.18(+2.20%) |
Nov 04, 2015 | 8.250 | 8.418 | 8.250 | 8.293 | 539,416 | +0.05(+0.62%) |
Nov 03, 2015 | 8.336 | 8.355 | 8.206 | 8.242 | 1,015,487 | -0.13(-1.56%) |