Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.050 | 8.671 | 8.022 | 8.601 | 1,386,025 | +0.74(+9.41%) |
Jan 28, 2016 | 8.057 | 8.057 | 7.847 | 7.861 | 725,283 | -0.09(-1.14%) |
Jan 27, 2016 | 8.091 | 8.133 | 7.938 | 7.952 | 683,626 | -0.08(-0.96%) |
Jan 26, 2016 | 7.987 | 8.112 | 7.973 | 8.029 | 620,742 | +0.03(+0.44%) |
Jan 25, 2016 | 7.945 | 8.029 | 7.931 | 7.994 | 874,484 | +0.06(+0.70%) |
Jan 22, 2016 | 7.931 | 8.008 | 7.899 | 7.938 | 727,436 | +0.05(+0.62%) |
Jan 21, 2016 | 7.770 | 7.931 | 7.707 | 7.889 | 590,003 | +0.19(+2.45%) |
Jan 20, 2016 | 7.631 | 7.763 | 7.547 | 7.700 | 581,211 | -0.15(-1.96%) |
Jan 19, 2016 | 7.882 | 7.931 | 7.819 | 7.854 | 405,834 | +0.04(+0.54%) |
Jan 15, 2016 | 7.763 | 7.812 | 7.812 | 7.812 | 360,816 | -0.17(-2.10%) |
Jan 14, 2016 | 7.896 | 8.008 | 7.896 | 7.980 | 254,099 | +0.04(+0.53%) |
Jan 13, 2016 | 8.001 | 8.050 | 7.889 | 7.938 | 235,060 | -0.03(-0.35%) |
Jan 12, 2016 | 8.001 | 8.001 | 7.924 | 7.966 | 457,362 | +0.02(+0.26%) |
Jan 11, 2016 | 8.015 | 8.022 | 7.917 | 7.945 | 582,847 | -0.01(-0.09%) |
Jan 08, 2016 | 8.084 | 8.084 | 7.931 | 7.952 | 345,657 | -0.19(-2.32%) |
Jan 07, 2016 | 8.057 | 8.189 | 8.057 | 8.140 | 430,236 | -0.01(-0.17%) |
Jan 06, 2016 | 8.224 | 8.224 | 8.119 | 8.154 | 621,683 | -0.15(-1.85%) |
Jan 05, 2016 | 8.308 | 8.329 | 8.245 | 8.308 | 334,075 | +0.10(+1.19%) |
Jan 04, 2016 | 8.175 | 8.217 | 8.105 | 8.210 | 304,241 | -0.10(-1.26%) |
Dec 31, 2015 | 8.329 | 8.315 | 8.315 | 8.315 | 410,089 | -0.01(-0.08%) |
Dec 30, 2015 | 8.399 | 8.413 | 8.322 | 8.322 | 260,397 | -0.12(-1.41%) |
Dec 29, 2015 | 8.622 | 8.622 | 8.434 | 8.441 | 386,799 | -0.24(-2.74%) |
Dec 28, 2015 | 8.622 | 8.685 | 8.573 | 8.678 | 356,165 | -0.03(-0.32%) |
Dec 24, 2015 | 8.692 | 8.706 | 8.706 | 8.706 | 190,792 | -0.08(-0.95%) |
Dec 23, 2015 | 8.650 | 8.811 | 8.650 | 8.790 | 364,868 | +0.15(+1.70%) |
Dec 22, 2015 | 8.664 | 8.671 | 8.566 | 8.643 | 216,006 | +0.03(+0.32%) |
Dec 21, 2015 | 8.636 | 8.650 | 8.538 | 8.615 | 265,764 | +0.10(+1.23%) |
Dec 18, 2015 | 8.482 | 8.566 | 8.475 | 8.510 | 384,249 | -0.03(-0.41%) |
Dec 17, 2015 | 8.573 | 8.622 | 8.517 | 8.545 | 391,216 | -0.17(-2.00%) |
Dec 16, 2015 | 8.748 | 8.748 | 8.608 | 8.720 | 465,193 | +0.03(+0.32%) |
Dec 15, 2015 | 8.657 | 8.706 | 8.545 | 8.692 | 636,690 | +0.18(+2.13%) |
Dec 14, 2015 | 8.622 | 8.622 | 8.427 | 8.510 | 512,867 | +0.02(+0.25%) |
Dec 11, 2015 | 8.573 | 8.608 | 8.482 | 8.489 | 556,626 | -0.11(-1.30%) |
Dec 10, 2015 | 8.671 | 8.671 | 8.573 | 8.601 | 419,106 | +0.01(+0.08%) |
Dec 09, 2015 | 8.685 | 8.748 | 8.587 | 8.594 | 298,564 | -0.08(-0.89%) |
Dec 08, 2015 | 8.790 | 8.790 | 8.636 | 8.671 | 661,354 | -0.20(-2.28%) |
Dec 07, 2015 | 8.873 | 8.950 | 8.852 | 8.873 | 529,056 | -0.10(-1.09%) |
Dec 04, 2015 | 8.929 | 9.027 | 8.922 | 8.971 | 502,630 | -0.03(-0.39%) |
Dec 03, 2015 | 9.006 | 9.034 | 8.929 | 9.006 | 676,813 | -0.03(-0.39%) |
Dec 02, 2015 | 9.104 | 9.104 | 8.964 | 9.041 | 619,771 | -0.13(-1.37%) |
Dec 01, 2015 | 9.285 | 9.292 | 9.156 | 9.167 | 433,116 | -0.12(-1.28%) |
Nov 30, 2015 | 9.069 | 9.285 | 9.069 | 9.285 | 1,002,750 | +0.26(+2.86%) |
Nov 27, 2015 | 9.034 | 9.069 | 8.992 | 9.027 | 2,921,368 | +0.01(+0.08%) |
Nov 25, 2015 | 8.992 | 9.020 | 9.020 | 9.020 | 227,461 | -0.02(-0.23%) |
Nov 24, 2015 | 9.027 | 9.062 | 8.964 | 9.041 | 273,674 | +0.14(+1.57%) |
Nov 23, 2015 | 8.936 | 8.947 | 8.873 | 8.901 | 301,073 | -0.05(-0.55%) |
Nov 20, 2015 | 8.964 | 9.006 | 8.950 | 8.950 | 348,577 | +0.03(+0.31%) |
Nov 19, 2015 | 8.908 | 8.961 | 8.852 | 8.922 | 466,433 | +0.12(+1.35%) |
Nov 18, 2015 | 8.734 | 8.824 | 8.720 | 8.804 | 608,202 | +0.10(+1.12%) |
Nov 17, 2015 | 8.678 | 8.776 | 8.650 | 8.706 | 349,263 | +0.03(+0.40%) |
Nov 16, 2015 | 8.615 | 8.671 | 8.573 | 8.671 | 362,709 | +0.06(+0.73%) |
Nov 13, 2015 | 8.657 | 8.692 | 8.587 | 8.608 | 337,630 | -0.13(-1.44%) |
Nov 12, 2015 | 8.776 | 8.779 | 8.674 | 8.734 | 763,638 | -0.03(-0.32%) |
Nov 11, 2015 | 8.734 | 8.790 | 8.713 | 8.762 | 374,690 | +0.10(+1.13%) |
Nov 10, 2015 | 8.664 | 8.671 | 8.608 | 8.664 | 356,971 | -0.01(-0.16%) |
Nov 09, 2015 | 8.755 | 8.852 | 8.664 | 8.678 | 150,923 | -0.19(-2.13%) |
Nov 06, 2015 | 8.971 | 8.971 | 8.783 | 8.866 | 308,498 | -0.18(-2.01%) |
Nov 05, 2015 | 9.132 | 9.139 | 9.041 | 9.048 | 661,119 | -0.08(-0.84%) |
Nov 04, 2015 | 9.107 | 9.222 | 9.062 | 9.125 | 768,402 | +0.05(+0.54%) |
Nov 03, 2015 | 8.985 | 9.083 | 8.971 | 9.076 | 420,233 | +0.12(+1.33%) |