Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.456 | 7.523 | 7.368 | 7.390 | 453,338 | -0.02(-0.32%) |
Jan 28, 2016 | 7.613 | 7.613 | 7.395 | 7.414 | 263,474 | -0.15(-2.01%) |
Jan 27, 2016 | 7.532 | 7.647 | 7.485 | 7.566 | 286,837 | +0.03(+0.38%) |
Jan 26, 2016 | 7.409 | 7.542 | 7.409 | 7.537 | 290,506 | +0.12(+1.60%) |
Jan 25, 2016 | 7.509 | 7.537 | 7.395 | 7.418 | 325,210 | -0.14(-1.89%) |
Jan 22, 2016 | 7.475 | 7.589 | 7.428 | 7.561 | 268,971 | +0.13(+1.79%) |
Jan 21, 2016 | 7.323 | 7.518 | 7.323 | 7.428 | 302,644 | +0.09(+1.23%) |
Jan 20, 2016 | 7.418 | 7.461 | 7.038 | 7.338 | 1,067,359 | -0.16(-2.16%) |
Jan 19, 2016 | 7.723 | 7.731 | 7.456 | 7.499 | 380,025 | -0.14(-1.81%) |
Jan 15, 2016 | 7.613 | 7.637 | 7.637 | 7.637 | 628,555 | +0.01(+0.19%) |
Jan 14, 2016 | 7.699 | 7.737 | 7.623 | 7.623 | 544,698 | -0.09(-1.17%) |
Jan 13, 2016 | 7.723 | 7.880 | 7.708 | 7.713 | 322,130 | -0.02(-0.25%) |
Jan 12, 2016 | 7.761 | 7.763 | 7.618 | 7.732 | 533,008 | -0.02(-0.25%) |
Jan 11, 2016 | 7.870 | 7.903 | 7.727 | 7.751 | 245,475 | -0.10(-1.21%) |
Jan 08, 2016 | 7.922 | 7.975 | 7.846 | 7.846 | 174,927 | -0.05(-0.66%) |
Jan 07, 2016 | 8.013 | 8.039 | 7.894 | 7.899 | 212,964 | -0.15(-1.83%) |
Jan 06, 2016 | 7.951 | 8.084 | 7.937 | 8.046 | 240,674 | +0.08(+1.01%) |
Jan 05, 2016 | 8.022 | 8.027 | 7.903 | 7.965 | 267,566 | -0.03(-0.42%) |
Jan 04, 2016 | 7.856 | 8.032 | 7.856 | 7.998 | 203,383 | +0.09(+1.14%) |
Dec 31, 2015 | 7.989 | 7.908 | 7.908 | 7.908 | 207,135 | -0.10(-1.31%) |
Dec 30, 2015 | 7.975 | 8.030 | 7.941 | 8.013 | 267,936 | +0.04(+0.54%) |
Dec 29, 2015 | 7.989 | 8.022 | 7.856 | 7.970 | 489,573 | -0.00(-0.06%) |
Dec 28, 2015 | 8.046 | 8.076 | 7.941 | 7.975 | 258,128 | -0.12(-1.53%) |
Dec 24, 2015 | 8.065 | 8.098 | 8.098 | 8.098 | 176,433 | +0.07(+0.89%) |
Dec 23, 2015 | 8.070 | 8.193 | 7.979 | 8.027 | 416,001 | +0.00(+0.06%) |
Dec 22, 2015 | 7.970 | 8.051 | 7.906 | 8.022 | 376,765 | +0.06(+0.78%) |
Dec 21, 2015 | 7.846 | 7.979 | 7.846 | 7.960 | 631,950 | +0.16(+2.01%) |
Dec 18, 2015 | 7.984 | 8.027 | 7.765 | 7.804 | 678,140 | -0.20(-2.55%) |
Dec 17, 2015 | 8.037 | 8.056 | 7.989 | 8.008 | 225,369 | +0.00(+0.00%) |
Dec 16, 2015 | 7.932 | 8.037 | 7.880 | 8.008 | 320,210 | +0.15(+1.88%) |
Dec 15, 2015 | 7.723 | 7.894 | 7.723 | 7.861 | 733,610 | +0.19(+2.42%) |
Dec 14, 2015 | 7.918 | 7.965 | 7.642 | 7.675 | 646,001 | -0.22(-2.83%) |
Dec 11, 2015 | 7.998 | 8.046 | 7.863 | 7.899 | 423,733 | -0.10(-1.31%) |
Dec 10, 2015 | 8.022 | 8.105 | 7.994 | 8.003 | 423,422 | -0.00(-0.06%) |
Dec 09, 2015 | 8.136 | 8.155 | 7.994 | 8.008 | 521,179 | -0.10(-1.17%) |
Dec 08, 2015 | 8.108 | 8.158 | 8.014 | 8.103 | 538,032 | -0.02(-0.29%) |
Dec 07, 2015 | 8.089 | 8.140 | 7.977 | 8.126 | 568,666 | +0.03(+0.35%) |
Dec 04, 2015 | 8.028 | 8.103 | 8.009 | 8.098 | 336,684 | +0.10(+1.23%) |
Dec 03, 2015 | 8.150 | 8.168 | 7.996 | 8.000 | 387,474 | -0.11(-1.38%) |
Dec 02, 2015 | 8.145 | 8.206 | 8.080 | 8.112 | 475,725 | -0.04(-0.52%) |
Dec 01, 2015 | 8.094 | 8.168 | 8.094 | 8.154 | 463,486 | +0.03(+0.34%) |
Nov 30, 2015 | 8.108 | 8.140 | 8.056 | 8.126 | 603,015 | +0.03(+0.40%) |
Nov 27, 2015 | 8.094 | 8.098 | 8.056 | 8.094 | 94,040 | +0.04(+0.46%) |
Nov 25, 2015 | 8.070 | 8.056 | 8.056 | 8.056 | 233,520 | -0.00(-0.06%) |
Nov 24, 2015 | 8.010 | 8.066 | 7.972 | 8.061 | 292,450 | +0.02(+0.29%) |
Nov 23, 2015 | 7.958 | 8.052 | 7.926 | 8.038 | 360,270 | +0.09(+1.12%) |
Nov 20, 2015 | 7.935 | 7.972 | 7.909 | 7.949 | 276,603 | +0.02(+0.29%) |
Nov 19, 2015 | 7.930 | 7.935 | 7.856 | 7.926 | 279,855 | +0.00(+0.00%) |
Nov 18, 2015 | 7.944 | 7.944 | 7.856 | 7.926 | 279,339 | +0.03(+0.41%) |
Nov 17, 2015 | 7.954 | 7.954 | 7.856 | 7.893 | 253,600 | -0.02(-0.29%) |
Nov 16, 2015 | 7.818 | 7.935 | 7.814 | 7.916 | 184,106 | +0.07(+0.89%) |
Nov 13, 2015 | 7.790 | 7.870 | 7.748 | 7.846 | 177,672 | +0.04(+0.48%) |
Nov 12, 2015 | 7.823 | 7.856 | 7.762 | 7.809 | 232,521 | -0.08(-1.01%) |
Nov 11, 2015 | 7.832 | 7.907 | 7.809 | 7.888 | 161,808 | +0.03(+0.42%) |
Nov 10, 2015 | 7.837 | 7.928 | 7.828 | 7.856 | 325,722 | -0.03(-0.41%) |
Nov 09, 2015 | 7.893 | 8.010 | 7.874 | 7.888 | 427,479 | -0.07(-0.88%) |
Nov 06, 2015 | 7.935 | 7.972 | 7.870 | 7.958 | 313,159 | +0.04(+0.47%) |
Nov 05, 2015 | 7.902 | 7.935 | 7.865 | 7.921 | 232,290 | +0.03(+0.35%) |
Nov 04, 2015 | 7.884 | 7.907 | 7.837 | 7.893 | 337,884 | +0.01(+0.12%) |
Nov 03, 2015 | 7.772 | 7.926 | 7.683 | 7.884 | 405,701 | +0.13(+1.62%) |