Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.131 | 8.268 | 7.862 | 7.862 | 445,531 | -0.26(-3.20%) |
Jan 28, 2016 | 8.202 | 8.219 | 8.087 | 8.122 | 171,060 | -0.00(-0.05%) |
Jan 27, 2016 | 8.061 | 8.148 | 8.003 | 8.127 | 171,557 | +0.00(+0.00%) |
Jan 26, 2016 | 8.255 | 8.255 | 8.052 | 8.127 | 156,314 | -0.07(-0.86%) |
Jan 25, 2016 | 8.083 | 8.285 | 8.083 | 8.197 | 197,670 | +0.10(+1.20%) |
Jan 22, 2016 | 7.977 | 8.193 | 7.849 | 8.100 | 315,485 | +0.25(+3.20%) |
Jan 21, 2016 | 7.660 | 8.180 | 7.488 | 7.849 | 391,369 | +0.18(+2.35%) |
Jan 20, 2016 | 8.039 | 8.114 | 7.338 | 7.669 | 527,847 | -0.30(-3.81%) |
Jan 19, 2016 | 8.180 | 8.261 | 7.929 | 7.973 | 289,529 | -0.20(-2.48%) |
Jan 15, 2016 | 8.299 | 8.175 | 8.175 | 8.175 | 290,594 | -0.18(-2.16%) |
Jan 14, 2016 | 8.576 | 8.576 | 8.347 | 8.356 | 177,918 | -0.19(-2.27%) |
Jan 13, 2016 | 8.589 | 8.616 | 8.440 | 8.550 | 305,122 | +0.03(+0.31%) |
Jan 12, 2016 | 8.475 | 8.545 | 8.400 | 8.523 | 121,561 | +0.09(+1.10%) |
Jan 11, 2016 | 8.558 | 8.558 | 8.404 | 8.431 | 220,352 | -0.08(-0.98%) |
Jan 08, 2016 | 8.514 | 8.576 | 8.383 | 8.514 | 109,570 | +0.00(+0.00%) |
Jan 07, 2016 | 8.470 | 8.536 | 8.457 | 8.514 | 127,645 | -0.01(-0.10%) |
Jan 06, 2016 | 8.347 | 8.589 | 8.347 | 8.523 | 171,080 | +0.12(+1.42%) |
Jan 05, 2016 | 8.360 | 8.506 | 8.343 | 8.404 | 127,893 | +0.05(+0.63%) |
Jan 04, 2016 | 8.369 | 8.413 | 8.325 | 8.351 | 158,399 | -0.02(-0.21%) |
Dec 31, 2015 | 8.479 | 8.369 | 8.369 | 8.369 | 285,373 | -0.11(-1.30%) |
Dec 30, 2015 | 8.550 | 8.629 | 8.479 | 8.479 | 195,093 | -0.04(-0.47%) |
Dec 29, 2015 | 8.633 | 8.708 | 8.479 | 8.519 | 270,046 | +0.00(+0.05%) |
Dec 28, 2015 | 8.523 | 8.579 | 8.505 | 8.514 | 406,973 | -0.02(-0.20%) |
Dec 24, 2015 | 8.605 | 8.532 | 8.532 | 8.532 | 166,567 | -0.01(-0.15%) |
Dec 23, 2015 | 8.609 | 8.609 | 8.523 | 8.545 | 249,356 | -0.03(-0.40%) |
Dec 22, 2015 | 8.588 | 8.618 | 8.523 | 8.579 | 355,205 | +0.00(+0.00%) |
Dec 21, 2015 | 8.669 | 8.669 | 8.558 | 8.579 | 251,714 | -0.01(-0.10%) |
Dec 18, 2015 | 8.609 | 8.613 | 8.506 | 8.588 | 382,708 | -0.02(-0.20%) |
Dec 17, 2015 | 8.553 | 8.609 | 8.504 | 8.605 | 246,550 | +0.12(+1.42%) |
Dec 16, 2015 | 8.557 | 8.557 | 8.342 | 8.484 | 437,494 | -0.03(-0.30%) |
Dec 15, 2015 | 8.394 | 8.566 | 8.286 | 8.510 | 487,207 | +0.23(+2.75%) |
Dec 14, 2015 | 8.377 | 8.390 | 8.222 | 8.282 | 581,577 | -0.10(-1.18%) |
Dec 11, 2015 | 8.458 | 8.467 | 8.295 | 8.381 | 183,052 | -0.06(-0.66%) |
Dec 10, 2015 | 8.398 | 8.454 | 8.398 | 8.437 | 81,239 | +0.01(+0.15%) |
Dec 09, 2015 | 8.407 | 8.497 | 8.351 | 8.424 | 156,399 | +0.06(+0.67%) |
Dec 08, 2015 | 8.480 | 8.480 | 8.321 | 8.368 | 298,000 | -0.11(-1.32%) |
Dec 07, 2015 | 8.506 | 8.575 | 8.437 | 8.480 | 335,781 | -0.04(-0.45%) |
Dec 04, 2015 | 8.545 | 8.570 | 8.501 | 8.519 | 280,363 | +0.01(+0.15%) |
Dec 03, 2015 | 8.562 | 8.575 | 8.506 | 8.506 | 336,938 | -0.07(-0.85%) |
Dec 02, 2015 | 8.566 | 8.609 | 8.545 | 8.579 | 424,555 | +0.01(+0.15%) |
Dec 01, 2015 | 8.592 | 8.605 | 8.527 | 8.566 | 440,835 | +0.00(+0.05%) |
Nov 30, 2015 | 8.583 | 8.583 | 8.506 | 8.562 | 331,105 | +0.04(+0.45%) |
Nov 27, 2015 | 8.609 | 8.609 | 8.519 | 8.523 | 129,674 | -0.08(-0.90%) |
Nov 25, 2015 | 8.596 | 8.601 | 8.601 | 8.601 | 247,644 | +0.03(+0.40%) |
Nov 24, 2015 | 8.609 | 8.609 | 8.549 | 8.566 | 135,575 | -0.04(-0.45%) |
Nov 23, 2015 | 8.596 | 8.609 | 8.566 | 8.605 | 230,135 | -0.01(-0.10%) |
Nov 20, 2015 | 8.609 | 8.631 | 8.583 | 8.613 | 248,030 | +0.00(+0.05%) |
Nov 19, 2015 | 8.601 | 8.609 | 8.566 | 8.609 | 217,441 | +0.02(+0.25%) |
Nov 18, 2015 | 8.553 | 8.609 | 8.536 | 8.588 | 203,380 | +0.07(+0.81%) |
Nov 17, 2015 | 8.484 | 8.540 | 8.480 | 8.519 | 106,573 | +0.03(+0.30%) |
Nov 16, 2015 | 8.415 | 8.553 | 8.415 | 8.493 | 128,457 | +0.03(+0.41%) |
Nov 13, 2015 | 8.570 | 8.583 | 8.415 | 8.458 | 196,963 | -0.10(-1.16%) |
Nov 12, 2015 | 8.433 | 8.605 | 8.402 | 8.557 | 159,043 | +0.12(+1.43%) |
Nov 11, 2015 | 8.368 | 8.562 | 8.316 | 8.437 | 187,048 | +0.09(+1.08%) |
Nov 10, 2015 | 8.609 | 8.609 | 8.316 | 8.347 | 358,854 | -0.28(-3.20%) |
Nov 09, 2015 | 8.674 | 8.687 | 8.601 | 8.622 | 159,356 | -0.01(-0.15%) |
Nov 06, 2015 | 8.622 | 8.682 | 8.437 | 8.635 | 371,838 | -0.01(-0.10%) |
Nov 05, 2015 | 8.613 | 8.648 | 8.351 | 8.644 | 480,142 | +0.06(+0.65%) |
Nov 04, 2015 | 8.622 | 8.631 | 8.588 | 8.588 | 183,682 | -0.02(-0.25%) |
Nov 03, 2015 | 8.588 | 8.631 | 8.588 | 8.609 | 299,415 | +0.00(+0.05%) |