Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.748 | 7.842 | 7.727 | 7.829 | 64,550 | +0.09(+1.22%) |
Jan 28, 2016 | 7.761 | 7.761 | 7.667 | 7.734 | 104,383 | +0.07(+0.97%) |
Jan 27, 2016 | 7.700 | 7.761 | 7.640 | 7.660 | 68,677 | -0.05(-0.61%) |
Jan 26, 2016 | 7.620 | 7.707 | 7.606 | 7.707 | 186,201 | +0.11(+1.42%) |
Jan 25, 2016 | 7.613 | 7.653 | 7.587 | 7.599 | 299,780 | -0.05(-0.70%) |
Jan 22, 2016 | 7.620 | 7.672 | 7.606 | 7.653 | 103,560 | +0.20(+2.62%) |
Jan 21, 2016 | 7.370 | 7.478 | 7.323 | 7.458 | 110,871 | +0.01(+0.18%) |
Jan 20, 2016 | 7.471 | 7.471 | 7.309 | 7.444 | 191,554 | -0.13(-1.78%) |
Jan 19, 2016 | 7.640 | 7.640 | 7.539 | 7.579 | 113,734 | -0.03(-0.35%) |
Jan 15, 2016 | 7.620 | 7.606 | 7.606 | 7.606 | 155,111 | -0.25(-3.22%) |
Jan 14, 2016 | 7.802 | 7.896 | 7.750 | 7.859 | 68,280 | +0.10(+1.35%) |
Jan 13, 2016 | 7.923 | 7.923 | 7.748 | 7.754 | 103,204 | -0.14(-1.79%) |
Jan 12, 2016 | 7.903 | 7.916 | 7.835 | 7.896 | 71,781 | +0.03(+0.34%) |
Jan 11, 2016 | 7.909 | 7.909 | 7.795 | 7.869 | 140,382 | +0.08(+1.04%) |
Jan 08, 2016 | 7.916 | 7.923 | 7.788 | 7.788 | 226,241 | -0.05(-0.70%) |
Jan 07, 2016 | 7.855 | 7.909 | 7.823 | 7.843 | 184,487 | -0.11(-1.43%) |
Jan 06, 2016 | 7.936 | 7.977 | 7.923 | 7.957 | 82,461 | -0.09(-1.09%) |
Jan 05, 2016 | 8.037 | 8.058 | 8.004 | 8.044 | 167,766 | -0.05(-0.58%) |
Jan 04, 2016 | 8.091 | 8.111 | 8.007 | 8.091 | 42,810 | -0.11(-1.40%) |
Dec 31, 2015 | 8.233 | 8.206 | 8.206 | 8.206 | 143,385 | -0.07(-0.90%) |
Dec 30, 2015 | 8.314 | 8.334 | 8.280 | 8.280 | 101,194 | -0.09(-1.08%) |
Dec 29, 2015 | 8.320 | 8.378 | 8.320 | 8.370 | 144,493 | +0.06(+0.72%) |
Dec 28, 2015 | 8.320 | 8.347 | 8.273 | 8.310 | 103,627 | -0.02(-0.20%) |
Dec 24, 2015 | 8.347 | 8.327 | 8.327 | 8.327 | 46,162 | +0.02(+0.24%) |
Dec 23, 2015 | 8.246 | 8.320 | 8.246 | 8.307 | 88,848 | +0.12(+1.44%) |
Dec 22, 2015 | 8.149 | 8.196 | 8.135 | 8.189 | 78,257 | +0.04(+0.49%) |
Dec 21, 2015 | 8.196 | 8.201 | 8.109 | 8.149 | 59,678 | +0.05(+0.58%) |
Dec 18, 2015 | 8.156 | 8.169 | 8.089 | 8.102 | 99,620 | -0.07(-0.90%) |
Dec 17, 2015 | 8.236 | 8.236 | 8.162 | 8.176 | 126,329 | -0.08(-0.93%) |
Dec 16, 2015 | 8.176 | 8.276 | 8.136 | 8.253 | 162,569 | +0.15(+1.80%) |
Dec 15, 2015 | 8.122 | 8.149 | 8.089 | 8.107 | 128,345 | +0.05(+0.57%) |
Dec 14, 2015 | 8.048 | 8.062 | 7.975 | 8.062 | 87,227 | +0.02(+0.25%) |
Dec 11, 2015 | 8.082 | 8.089 | 8.028 | 8.042 | 444,946 | -0.13(-1.62%) |
Dec 10, 2015 | 8.196 | 8.196 | 8.149 | 8.174 | 63,729 | -0.02(-0.27%) |
Dec 09, 2015 | 8.223 | 8.296 | 8.162 | 8.196 | 210,409 | +0.00(+0.01%) |
Dec 08, 2015 | 8.182 | 8.223 | 8.176 | 8.196 | 67,198 | -0.07(-0.90%) |
Dec 07, 2015 | 8.297 | 8.297 | 8.250 | 8.270 | 60,903 | -0.09(-1.04%) |
Dec 04, 2015 | 8.270 | 8.364 | 8.263 | 8.357 | 116,305 | +0.09(+1.05%) |
Dec 03, 2015 | 8.343 | 8.343 | 8.240 | 8.270 | 123,476 | +0.02(+0.24%) |
Dec 02, 2015 | 8.317 | 8.330 | 8.250 | 8.250 | 73,984 | -0.11(-1.36%) |
Dec 01, 2015 | 8.337 | 8.370 | 8.324 | 8.364 | 75,248 | +0.06(+0.77%) |
Nov 30, 2015 | 8.343 | 8.343 | 8.297 | 8.300 | 81,616 | -0.04(-0.44%) |
Nov 27, 2015 | 8.323 | 8.350 | 8.323 | 8.337 | 19,364 | +0.03(+0.36%) |
Nov 25, 2015 | 8.290 | 8.307 | 8.307 | 8.307 | 45,624 | +0.05(+0.61%) |
Nov 24, 2015 | 8.182 | 8.270 | 8.182 | 8.256 | 55,343 | -0.01(-0.12%) |
Nov 23, 2015 | 8.323 | 8.330 | 8.250 | 8.266 | 170,406 | -0.06(-0.76%) |
Nov 20, 2015 | 8.424 | 8.424 | 8.330 | 8.330 | 681,874 | -0.07(-0.88%) |
Nov 19, 2015 | 8.404 | 8.437 | 8.397 | 8.404 | 84,823 | +0.04(+0.52%) |
Nov 18, 2015 | 8.323 | 8.360 | 8.290 | 8.360 | 66,697 | +0.10(+1.26%) |
Nov 17, 2015 | 8.297 | 8.323 | 8.243 | 8.256 | 438,843 | -0.03(-0.40%) |
Nov 16, 2015 | 8.149 | 8.290 | 8.149 | 8.290 | 92,223 | +0.15(+1.88%) |
Nov 13, 2015 | 8.156 | 8.173 | 8.122 | 8.137 | 56,463 | -0.05(-0.55%) |
Nov 12, 2015 | 8.229 | 8.243 | 8.182 | 8.182 | 68,466 | -0.10(-1.21%) |
Nov 11, 2015 | 8.317 | 8.330 | 8.276 | 8.283 | 57,917 | +0.00(+0.00%) |
Nov 10, 2015 | 8.270 | 8.310 | 8.250 | 8.283 | 54,910 | -0.02(-0.24%) |
Nov 09, 2015 | 8.337 | 8.337 | 8.263 | 8.303 | 91,220 | -0.05(-0.64%) |
Nov 06, 2015 | 8.377 | 8.383 | 8.317 | 8.357 | 78,406 | -0.09(-1.03%) |
Nov 05, 2015 | 8.478 | 8.484 | 8.431 | 8.444 | 52,013 | -0.06(-0.73%) |
Nov 04, 2015 | 8.551 | 8.558 | 8.487 | 8.506 | 31,139 | -0.03(-0.37%) |
Nov 03, 2015 | 8.471 | 8.546 | 8.451 | 8.538 | 86,105 | -0.04(-0.47%) |