Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.957 | 8.048 | 7.891 | 7.966 | 338,492 | +0.03(+0.42%) |
Jan 28, 2016 | 7.933 | 8.073 | 7.908 | 7.933 | 165,992 | +0.01(+0.10%) |
Jan 27, 2016 | 8.205 | 8.213 | 7.908 | 7.924 | 184,420 | -0.32(-3.91%) |
Jan 26, 2016 | 8.346 | 8.552 | 8.147 | 8.246 | 233,237 | -0.08(-0.99%) |
Jan 25, 2016 | 8.387 | 8.585 | 8.313 | 8.329 | 110,141 | -0.06(-0.69%) |
Jan 22, 2016 | 8.180 | 8.403 | 8.123 | 8.387 | 198,360 | +0.30(+3.68%) |
Jan 21, 2016 | 8.139 | 8.263 | 8.040 | 8.089 | 194,616 | -0.07(-0.81%) |
Jan 20, 2016 | 8.015 | 8.197 | 7.891 | 8.156 | 176,595 | -0.01(-0.10%) |
Jan 19, 2016 | 8.123 | 8.222 | 8.073 | 8.164 | 175,547 | +0.08(+1.02%) |
Jan 15, 2016 | 7.850 | 8.081 | 8.081 | 8.081 | 235,022 | -0.01(-0.10%) |
Jan 14, 2016 | 8.114 | 8.189 | 7.974 | 8.089 | 147,086 | +0.10(+1.24%) |
Jan 13, 2016 | 8.180 | 8.213 | 7.891 | 7.990 | 169,805 | -0.16(-1.93%) |
Jan 12, 2016 | 8.123 | 8.172 | 7.957 | 8.147 | 121,261 | +0.13(+1.65%) |
Jan 11, 2016 | 7.982 | 8.114 | 7.804 | 8.015 | 189,682 | +0.14(+1.78%) |
Jan 08, 2016 | 8.015 | 8.114 | 7.850 | 7.875 | 101,481 | -0.14(-1.75%) |
Jan 07, 2016 | 7.916 | 8.304 | 7.916 | 8.015 | 132,777 | -0.04(-0.51%) |
Jan 06, 2016 | 8.065 | 8.156 | 7.990 | 8.056 | 201,382 | -0.14(-1.71%) |
Jan 05, 2016 | 8.023 | 8.213 | 8.015 | 8.197 | 89,613 | +0.22(+2.80%) |
Jan 04, 2016 | 7.916 | 8.280 | 7.817 | 7.974 | 165,416 | -0.10(-1.23%) |
Dec 31, 2015 | 8.180 | 8.073 | 8.073 | 8.073 | 110,129 | -0.13(-1.61%) |
Dec 30, 2015 | 8.304 | 8.515 | 8.106 | 8.205 | 80,320 | -0.14(-1.68%) |
Dec 29, 2015 | 8.263 | 8.412 | 8.189 | 8.346 | 58,833 | +0.17(+2.12%) |
Dec 28, 2015 | 8.362 | 8.503 | 8.139 | 8.172 | 48,579 | -0.28(-3.32%) |
Dec 24, 2015 | 8.437 | 8.453 | 8.453 | 8.453 | 37,516 | -0.01(-0.10%) |
Dec 23, 2015 | 8.668 | 8.668 | 8.329 | 8.461 | 80,433 | -0.18(-2.10%) |
Dec 22, 2015 | 8.511 | 8.726 | 8.420 | 8.643 | 230,495 | +0.14(+1.70%) |
Dec 21, 2015 | 8.367 | 8.597 | 8.367 | 8.499 | 67,776 | +0.15(+1.77%) |
Dec 18, 2015 | 8.630 | 8.630 | 8.334 | 8.351 | 312,429 | -0.34(-3.88%) |
Dec 17, 2015 | 8.844 | 8.934 | 8.655 | 8.688 | 66,988 | -0.12(-1.40%) |
Dec 16, 2015 | 8.762 | 8.885 | 8.679 | 8.811 | 77,124 | +0.08(+0.94%) |
Dec 15, 2015 | 8.572 | 8.737 | 8.416 | 8.729 | 95,126 | +0.21(+2.41%) |
Dec 14, 2015 | 8.671 | 8.893 | 8.490 | 8.523 | 103,899 | -0.07(-0.86%) |
Dec 11, 2015 | 8.794 | 8.992 | 8.556 | 8.597 | 132,670 | -0.35(-3.86%) |
Dec 10, 2015 | 9.082 | 9.115 | 8.844 | 8.942 | 90,547 | -0.16(-1.72%) |
Dec 09, 2015 | 9.312 | 9.427 | 9.090 | 9.099 | 121,242 | -0.29(-3.06%) |
Dec 08, 2015 | 9.419 | 9.620 | 9.341 | 9.386 | 77,305 | -0.16(-1.64%) |
Dec 07, 2015 | 9.797 | 9.814 | 9.477 | 9.542 | 97,772 | -0.29(-2.93%) |
Dec 04, 2015 | 9.764 | 9.888 | 9.666 | 9.830 | 68,175 | +0.16(+1.70%) |
Dec 03, 2015 | 9.994 | 10.03 | 9.657 | 9.666 | 72,481 | -0.32(-3.21%) |
Dec 02, 2015 | 10.08 | 10.08 | 9.797 | 9.986 | 42,161 | -0.09(-0.90%) |
Dec 01, 2015 | 10.19 | 10.27 | 10.03 | 10.08 | 80,319 | -0.09(-0.89%) |
Nov 30, 2015 | 10.16 | 10.41 | 10.11 | 10.17 | 103,216 | -0.01(-0.08%) |
Nov 27, 2015 | 10.03 | 10.27 | 10.03 | 10.18 | 74,168 | +0.13(+1.31%) |
Nov 25, 2015 | 10.03 | 10.04 | 10.04 | 10.04 | 78,841 | -0.02(-0.16%) |
Nov 24, 2015 | 9.830 | 10.12 | 9.830 | 10.06 | 99,293 | +0.16(+1.66%) |
Nov 23, 2015 | 9.986 | 10.06 | 9.772 | 9.896 | 70,757 | -0.03(-0.33%) |
Nov 20, 2015 | 10.07 | 10.14 | 9.863 | 9.929 | 65,972 | -0.07(-0.74%) |
Nov 19, 2015 | 10.01 | 10.05 | 9.846 | 10.00 | 54,219 | -0.06(-0.57%) |
Nov 18, 2015 | 9.805 | 10.08 | 9.723 | 10.06 | 82,365 | +0.30(+3.03%) |
Nov 17, 2015 | 9.633 | 9.830 | 9.452 | 9.764 | 80,583 | +0.10(+1.02%) |
Nov 16, 2015 | 9.789 | 9.789 | 8.786 | 9.666 | 66,672 | -0.12(-1.26%) |
Nov 13, 2015 | 9.814 | 10.10 | 9.740 | 9.789 | 113,624 | -0.13(-1.33%) |
Nov 12, 2015 | 10.26 | 10.26 | 9.863 | 9.920 | 100,187 | -0.40(-3.90%) |
Nov 11, 2015 | 10.27 | 10.37 | 10.11 | 10.32 | 111,437 | -0.01(-0.08%) |
Nov 10, 2015 | 10.13 | 10.49 | 10.11 | 10.33 | 201,403 | +0.23(+2.28%) |
Nov 09, 2015 | 10.28 | 10.31 | 10.01 | 10.10 | 148,201 | -0.18(-1.76%) |
Nov 06, 2015 | 9.929 | 10.45 | 9.822 | 10.28 | 243,394 | +0.14(+1.38%) |
Nov 05, 2015 | 10.23 | 10.44 | 10.12 | 10.14 | 263,181 | +0.00(+0.00%) |
Nov 04, 2015 | 8.425 | 10.68 | 8.425 | 10.14 | 410,220 | +0.58(+6.01%) |
Nov 03, 2015 | 8.893 | 9.822 | 8.893 | 9.567 | 203,718 | +0.45(+4.96%) |