Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.810 | 8.201 | 7.744 | 7.744 | 3,237 | -0.03(-0.43%) |
Jan 28, 2016 | 7.744 | 7.860 | 7.744 | 7.777 | 1,312 | -0.08(-1.06%) |
Jan 27, 2016 | 7.802 | 7.860 | 7.802 | 7.860 | 702 | +0.12(+1.50%) |
Jan 26, 2016 | 7.744 | 7.744 | 7.744 | 7.744 | 5,423 | -0.02(-0.21%) |
Jan 25, 2016 | 7.744 | 7.860 | 7.744 | 7.760 | 972 | -0.02(-0.21%) |
Jan 22, 2016 | 7.860 | 7.860 | 7.777 | 7.777 | 483 | +0.03(+0.43%) |
Jan 21, 2016 | 7.819 | 7.819 | 7.744 | 7.744 | 639 | -0.00(-0.00%) |
Jan 20, 2016 | 8.176 | 7.745 | 7.744 | 7.744 | 2,600 | -0.00(-0.01%) |
Jan 19, 2016 | 7.985 | 8.003 | 7.745 | 7.745 | 8,852 | -0.22(-2.81%) |
Jan 15, 2016 | 8.093 | 7.968 | 7.968 | 7.968 | 3,727 | -0.31(-3.71%) |
Jan 14, 2016 | 7.943 | 8.275 | 7.943 | 8.275 | 4,300 | +0.05(+0.60%) |
Jan 13, 2016 | 8.026 | 8.268 | 7.977 | 8.226 | 13,384 | +0.20(+2.49%) |
Jan 12, 2016 | 8.026 | 8.026 | 8.026 | 8.026 | 496 | -0.12(-1.53%) |
Jan 08, 2016 | 8.060 | 8.151 | 8.151 | 8.151 | 86 | +0.09(+1.13%) |
Jan 07, 2016 | 7.985 | 8.060 | 7.985 | 8.060 | 1,466 | +0.00(+0.06%) |
Jan 06, 2016 | 8.318 | 8.318 | 8.056 | 8.056 | 1,043 | -0.17(-2.07%) |
Jan 05, 2016 | 8.193 | 8.351 | 8.028 | 8.226 | 8,215 | +0.27(+3.34%) |
Jan 04, 2016 | 7.910 | 8.109 | 7.910 | 7.960 | 1,897 | +0.03(+0.42%) |
Dec 31, 2015 | 8.110 | 7.927 | 7.927 | 7.927 | 3,125 | +0.11(+1.38%) |
Dec 30, 2015 | 7.819 | 7.819 | 7.819 | 7.819 | 381 | +0.04(+0.53%) |
Dec 28, 2015 | 8.085 | 7.777 | 7.777 | 7.777 | 109 | +0.02(+0.32%) |
Dec 24, 2015 | 7.752 | 7.752 | 7.752 | 7.752 | 3,727 | +0.00(+0.00%) |
Dec 22, 2015 | 7.752 | 7.752 | 7.752 | 7.752 | 34 | -0.13(-1.69%) |
Dec 21, 2015 | 7.938 | 7.938 | 7.769 | 7.885 | 2,093 | -0.22(-2.77%) |
Dec 18, 2015 | 7.902 | 8.110 | 7.727 | 8.110 | 21,426 | +0.29(+3.72%) |
Dec 17, 2015 | 7.924 | 8.168 | 7.819 | 7.819 | 6,227 | +0.04(+0.53%) |
Dec 14, 2015 | 7.777 | 7.777 | 7.777 | 7.777 | 253 | -0.04(-0.53%) |
Dec 11, 2015 | 7.819 | 7.918 | 7.819 | 7.819 | 443 | -0.49(-5.91%) |
Dec 10, 2015 | 8.309 | 8.309 | 8.309 | 8.309 | 573 | +0.52(+6.62%) |
Dec 09, 2015 | 7.777 | 7.794 | 7.777 | 7.794 | 2,972 | -0.04(-0.53%) |
Dec 08, 2015 | 7.785 | 7.835 | 7.785 | 7.835 | 5,583 | +0.05(+0.64%) |
Dec 07, 2015 | 7.835 | 7.972 | 7.777 | 7.785 | 10,328 | +0.01(+0.11%) |
Dec 04, 2015 | 7.777 | 7.777 | 7.777 | 7.777 | 246 | -0.01(-0.11%) |
Dec 02, 2015 | 7.819 | 7.785 | 7.785 | 7.785 | 24 | -0.05(-0.64%) |
Dec 01, 2015 | 7.977 | 7.977 | 7.744 | 7.835 | 6,450 | -0.18(-2.28%) |
Nov 30, 2015 | 7.744 | 8.018 | 7.744 | 8.018 | 1,960 | +0.00(+0.00%) |
Nov 24, 2015 | 7.977 | 8.018 | 8.018 | 8.018 | 1,683 | -0.20(-2.43%) |
Nov 23, 2015 | 7.735 | 8.218 | 7.735 | 8.218 | 783 | +0.48(+6.24%) |
Nov 20, 2015 | 7.910 | 8.193 | 7.469 | 7.735 | 13,582 | -0.17(-2.11%) |
Nov 19, 2015 | 7.885 | 8.234 | 7.885 | 7.902 | 8,352 | +0.13(+1.71%) |
Nov 18, 2015 | 7.694 | 7.893 | 7.694 | 7.769 | 7,091 | +0.06(+0.76%) |
Nov 17, 2015 | 7.694 | 7.735 | 7.652 | 7.710 | 5,023 | -0.02(-0.25%) |
Nov 16, 2015 | 7.852 | 7.852 | 7.730 | 7.730 | 1,513 | -0.15(-1.86%) |
Nov 13, 2015 | 7.893 | 7.893 | 7.677 | 7.877 | 2,117 | +0.02(+0.22%) |
Nov 12, 2015 | 7.652 | 7.893 | 7.652 | 7.859 | 9,690 | +0.17(+2.15%) |
Nov 11, 2015 | 7.769 | 7.769 | 7.694 | 7.694 | 609 | -0.09(-1.20%) |
Nov 10, 2015 | 7.653 | 7.787 | 7.652 | 7.787 | 1,453 | -0.01(-0.11%) |
Nov 09, 2015 | 7.818 | 7.818 | 7.652 | 7.795 | 3,642 | +0.07(+0.88%) |
Nov 06, 2015 | 7.725 | 7.727 | 7.725 | 7.727 | 2,476 | -0.05(-0.64%) |
Nov 05, 2015 | 7.685 | 7.777 | 7.669 | 7.777 | 2,890 | +0.12(+1.52%) |
Nov 04, 2015 | 7.636 | 7.669 | 7.636 | 7.660 | 5,169 | +0.01(+0.11%) |