Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.572 | 7.738 | 7.496 | 7.723 | 186,054 | +0.21(+2.82%) |
Jan 28, 2016 | 7.366 | 7.517 | 7.294 | 7.512 | 120,829 | +0.21(+2.83%) |
Jan 27, 2016 | 7.431 | 7.431 | 7.250 | 7.305 | 138,626 | -0.13(-1.76%) |
Jan 26, 2016 | 7.305 | 7.451 | 7.189 | 7.436 | 191,633 | +0.14(+1.86%) |
Jan 25, 2016 | 7.330 | 7.386 | 7.285 | 7.300 | 179,177 | -0.03(-0.34%) |
Jan 22, 2016 | 7.174 | 7.376 | 7.174 | 7.325 | 210,114 | +0.28(+4.00%) |
Jan 21, 2016 | 7.033 | 7.073 | 6.872 | 7.043 | 255,514 | +0.07(+1.04%) |
Jan 20, 2016 | 7.265 | 7.279 | 6.716 | 6.971 | 662,909 | -0.44(-5.88%) |
Jan 19, 2016 | 7.587 | 7.607 | 7.352 | 7.407 | 155,900 | -0.13(-1.79%) |
Jan 15, 2016 | 7.502 | 7.542 | 7.542 | 7.542 | 204,287 | -0.17(-2.27%) |
Jan 14, 2016 | 7.612 | 7.752 | 7.377 | 7.717 | 303,115 | +0.11(+1.51%) |
Jan 13, 2016 | 7.767 | 7.807 | 7.562 | 7.602 | 200,684 | -0.13(-1.73%) |
Jan 12, 2016 | 7.692 | 7.748 | 7.657 | 7.735 | 191,428 | +0.07(+0.96%) |
Jan 11, 2016 | 7.817 | 7.837 | 7.572 | 7.662 | 349,771 | -0.15(-1.98%) |
Jan 08, 2016 | 8.012 | 8.066 | 7.787 | 7.816 | 236,873 | -0.19(-2.38%) |
Jan 07, 2016 | 8.042 | 8.112 | 7.997 | 8.007 | 171,061 | -0.15(-1.84%) |
Jan 06, 2016 | 8.181 | 8.224 | 8.122 | 8.156 | 146,772 | -0.08(-0.97%) |
Jan 05, 2016 | 8.241 | 8.286 | 8.196 | 8.236 | 104,892 | +0.02(+0.24%) |
Jan 04, 2016 | 8.221 | 8.236 | 8.107 | 8.216 | 263,781 | -0.12(-1.50%) |
Dec 31, 2015 | 8.371 | 8.341 | 8.341 | 8.341 | 157,267 | -0.07(-0.83%) |
Dec 30, 2015 | 8.436 | 8.481 | 8.356 | 8.411 | 168,226 | -0.03(-0.36%) |
Dec 29, 2015 | 8.371 | 8.461 | 8.316 | 8.441 | 132,356 | +0.07(+0.90%) |
Dec 28, 2015 | 8.351 | 8.366 | 8.306 | 8.366 | 88,990 | -0.00(-0.06%) |
Dec 24, 2015 | 8.321 | 8.371 | 8.371 | 8.371 | 142,861 | +0.07(+0.90%) |
Dec 23, 2015 | 8.256 | 8.346 | 8.211 | 8.296 | 116,700 | +0.12(+1.47%) |
Dec 22, 2015 | 8.371 | 8.371 | 8.166 | 8.176 | 291,022 | -0.12(-1.45%) |
Dec 21, 2015 | 8.271 | 8.296 | 8.186 | 8.296 | 169,844 | +0.07(+0.90%) |
Dec 18, 2015 | 8.178 | 8.237 | 8.148 | 8.222 | 208,748 | +0.00(+0.06%) |
Dec 17, 2015 | 8.227 | 8.277 | 8.173 | 8.218 | 174,024 | -0.03(-0.36%) |
Dec 16, 2015 | 8.108 | 8.307 | 8.064 | 8.247 | 184,989 | +0.18(+2.28%) |
Dec 15, 2015 | 8.029 | 8.108 | 8.009 | 8.064 | 103,688 | +0.11(+1.37%) |
Dec 14, 2015 | 7.999 | 7.999 | 7.895 | 7.954 | 283,803 | -0.03(-0.44%) |
Dec 11, 2015 | 8.088 | 8.113 | 7.989 | 7.989 | 326,395 | -0.13(-1.59%) |
Dec 10, 2015 | 8.019 | 8.138 | 8.019 | 8.118 | 134,987 | +0.12(+1.49%) |
Dec 09, 2015 | 8.074 | 8.098 | 7.964 | 7.999 | 163,904 | -0.08(-0.98%) |
Dec 08, 2015 | 8.213 | 8.213 | 8.069 | 8.078 | 219,750 | -0.18(-2.22%) |
Dec 07, 2015 | 8.287 | 8.292 | 8.193 | 8.262 | 94,103 | -0.04(-0.54%) |
Dec 04, 2015 | 8.247 | 8.322 | 8.183 | 8.307 | 220,381 | +0.07(+0.91%) |
Dec 03, 2015 | 8.267 | 8.267 | 8.163 | 8.232 | 245,992 | -0.01(-0.06%) |
Dec 02, 2015 | 8.252 | 8.262 | 8.143 | 8.237 | 318,450 | +0.01(+0.12%) |
Dec 01, 2015 | 8.193 | 8.272 | 8.138 | 8.227 | 243,229 | +0.03(+0.42%) |
Nov 30, 2015 | 8.108 | 8.292 | 8.103 | 8.193 | 431,213 | +0.11(+1.35%) |
Nov 27, 2015 | 8.039 | 8.083 | 8.034 | 8.083 | 26,135 | +0.03(+0.37%) |
Nov 25, 2015 | 8.069 | 8.054 | 8.054 | 8.054 | 138,965 | -0.04(-0.49%) |
Nov 24, 2015 | 8.118 | 8.158 | 8.083 | 8.093 | 210,899 | -0.04(-0.55%) |
Nov 23, 2015 | 8.074 | 8.173 | 8.064 | 8.138 | 140,240 | +0.09(+1.07%) |
Nov 20, 2015 | 8.078 | 8.078 | 8.009 | 8.052 | 140,330 | -0.02(-0.20%) |
Nov 19, 2015 | 8.088 | 8.093 | 8.029 | 8.068 | 116,046 | +0.00(+0.04%) |
Nov 18, 2015 | 8.020 | 8.084 | 8.016 | 8.065 | 222,385 | +0.08(+1.05%) |
Nov 17, 2015 | 7.951 | 8.005 | 7.907 | 7.981 | 96,043 | +0.05(+0.68%) |
Nov 16, 2015 | 7.843 | 7.951 | 7.813 | 7.926 | 111,455 | +0.08(+1.07%) |
Nov 13, 2015 | 7.912 | 7.931 | 7.808 | 7.843 | 164,945 | -0.03(-0.44%) |
Nov 12, 2015 | 7.971 | 7.996 | 7.857 | 7.877 | 155,242 | -0.11(-1.36%) |
Nov 11, 2015 | 8.099 | 8.099 | 7.981 | 7.986 | 118,528 | -0.10(-1.28%) |
Nov 10, 2015 | 8.050 | 8.112 | 8.040 | 8.089 | 96,809 | +0.04(+0.56%) |
Nov 09, 2015 | 8.109 | 8.119 | 8.040 | 8.044 | 105,160 | -0.07(-0.92%) |
Nov 06, 2015 | 8.089 | 8.143 | 8.045 | 8.119 | 73,975 | +0.01(+0.12%) |
Nov 05, 2015 | 8.094 | 8.119 | 8.035 | 8.109 | 114,983 | +0.02(+0.24%) |
Nov 04, 2015 | 8.010 | 8.094 | 7.966 | 8.089 | 120,724 | +0.09(+1.17%) |
Nov 03, 2015 | 7.971 | 8.010 | 7.877 | 7.996 | 143,818 | +0.04(+0.50%) |