Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.555 | 8.614 | 8.528 | 8.581 | 140,337 | +0.12(+1.46%) |
Jan 28, 2016 | 8.487 | 8.513 | 8.378 | 8.457 | 396,837 | -0.03(-0.35%) |
Jan 27, 2016 | 8.592 | 8.603 | 8.479 | 8.487 | 166,056 | -0.12(-1.40%) |
Jan 26, 2016 | 8.442 | 8.618 | 8.442 | 8.607 | 226,110 | +0.18(+2.09%) |
Jan 25, 2016 | 8.449 | 8.479 | 8.374 | 8.431 | 95,886 | -0.00(-0.04%) |
Jan 22, 2016 | 8.341 | 8.434 | 8.341 | 8.434 | 105,341 | +0.10(+1.17%) |
Jan 21, 2016 | 8.408 | 8.464 | 8.295 | 8.337 | 113,692 | +0.05(+0.63%) |
Jan 20, 2016 | 8.393 | 8.434 | 8.262 | 8.284 | 237,803 | -0.18(-2.17%) |
Jan 19, 2016 | 8.569 | 8.691 | 8.450 | 8.468 | 215,043 | -0.13(-1.56%) |
Jan 15, 2016 | 8.725 | 8.602 | 8.602 | 8.602 | 124,978 | -0.16(-1.83%) |
Jan 14, 2016 | 8.729 | 8.814 | 8.729 | 8.762 | 145,071 | +0.00(+0.04%) |
Jan 13, 2016 | 8.818 | 8.818 | 8.751 | 8.758 | 80,445 | +0.01(+0.13%) |
Jan 12, 2016 | 8.870 | 8.870 | 8.710 | 8.747 | 99,122 | -0.06(-0.72%) |
Jan 11, 2016 | 8.825 | 8.896 | 8.791 | 8.810 | 162,063 | -0.10(-1.09%) |
Jan 08, 2016 | 8.792 | 8.911 | 8.792 | 8.907 | 146,574 | +0.09(+1.01%) |
Jan 07, 2016 | 8.710 | 8.829 | 8.665 | 8.818 | 77,435 | +0.06(+0.64%) |
Jan 06, 2016 | 8.725 | 8.882 | 8.717 | 8.762 | 98,069 | -0.01(-0.09%) |
Jan 05, 2016 | 8.788 | 8.808 | 8.729 | 8.770 | 144,679 | -0.00(-0.04%) |
Jan 04, 2016 | 8.632 | 8.781 | 8.632 | 8.773 | 115,740 | +0.01(+0.13%) |
Dec 31, 2015 | 8.677 | 8.762 | 8.762 | 8.762 | 188,139 | +0.00(+0.00%) |
Dec 30, 2015 | 8.807 | 8.810 | 8.695 | 8.762 | 78,193 | -0.06(-0.72%) |
Dec 29, 2015 | 8.770 | 8.829 | 8.762 | 8.825 | 144,934 | +0.06(+0.64%) |
Dec 28, 2015 | 8.810 | 8.818 | 8.725 | 8.770 | 170,779 | +0.07(+0.85%) |
Dec 24, 2015 | 8.677 | 8.695 | 8.695 | 8.695 | 158,840 | +0.01(+0.17%) |
Dec 23, 2015 | 8.677 | 8.688 | 8.612 | 8.681 | 187,301 | +0.00(+0.00%) |
Dec 22, 2015 | 8.652 | 8.681 | 8.520 | 8.681 | 178,541 | +0.00(+0.04%) |
Dec 21, 2015 | 8.597 | 8.681 | 8.565 | 8.677 | 211,003 | +0.06(+0.71%) |
Dec 18, 2015 | 8.608 | 8.626 | 8.482 | 8.616 | 214,812 | -0.01(-0.08%) |
Dec 17, 2015 | 8.471 | 8.775 | 8.333 | 8.622 | 277,945 | +0.19(+2.27%) |
Dec 16, 2015 | 8.424 | 8.453 | 8.366 | 8.431 | 116,083 | +0.11(+1.30%) |
Dec 15, 2015 | 8.075 | 8.330 | 8.057 | 8.322 | 179,899 | +0.28(+3.48%) |
Dec 14, 2015 | 8.394 | 8.406 | 8.039 | 8.043 | 354,304 | -0.32(-3.78%) |
Dec 11, 2015 | 8.548 | 8.548 | 8.358 | 8.358 | 188,309 | -0.20(-2.31%) |
Dec 10, 2015 | 8.523 | 8.577 | 8.523 | 8.556 | 69,097 | +0.03(+0.34%) |
Dec 09, 2015 | 8.523 | 8.550 | 8.523 | 8.527 | 42,707 | +0.00(+0.04%) |
Dec 08, 2015 | 8.448 | 8.563 | 8.442 | 8.523 | 35,838 | +0.03(+0.38%) |
Dec 07, 2015 | 8.484 | 8.527 | 8.434 | 8.491 | 98,822 | -0.01(-0.13%) |
Dec 04, 2015 | 8.480 | 8.548 | 8.480 | 8.502 | 104,144 | +0.01(+0.11%) |
Dec 03, 2015 | 8.502 | 8.563 | 8.473 | 8.492 | 130,861 | +0.01(+0.10%) |
Dec 02, 2015 | 8.477 | 8.502 | 8.469 | 8.484 | 63,751 | +0.01(+0.08%) |
Dec 01, 2015 | 8.340 | 8.484 | 8.340 | 8.477 | 87,056 | +0.13(+1.59%) |
Nov 30, 2015 | 8.355 | 8.365 | 8.310 | 8.344 | 85,957 | +0.02(+0.22%) |
Nov 27, 2015 | 8.358 | 8.366 | 8.301 | 8.326 | 56,575 | -0.02(-0.21%) |
Nov 25, 2015 | 8.355 | 8.344 | 8.344 | 8.344 | 95,617 | -0.00(-0.00%) |
Nov 24, 2015 | 8.351 | 8.360 | 8.344 | 8.344 | 51,655 | -0.01(-0.09%) |
Nov 23, 2015 | 8.401 | 8.401 | 8.319 | 8.351 | 238,593 | -0.05(-0.56%) |
Nov 20, 2015 | 8.394 | 8.408 | 8.362 | 8.398 | 96,403 | -0.00(-0.04%) |
Nov 19, 2015 | 8.391 | 8.416 | 8.315 | 8.401 | 95,366 | -0.01(-0.09%) |
Nov 18, 2015 | 8.394 | 8.408 | 8.369 | 8.408 | 118,464 | +0.05(+0.60%) |
Nov 17, 2015 | 8.376 | 8.397 | 8.348 | 8.358 | 93,398 | -0.02(-0.30%) |
Nov 16, 2015 | 8.316 | 8.426 | 8.308 | 8.383 | 131,678 | +0.08(+0.99%) |
Nov 13, 2015 | 8.276 | 8.362 | 8.269 | 8.301 | 186,873 | +0.07(+0.86%) |
Nov 12, 2015 | 8.380 | 8.380 | 8.216 | 8.230 | 227,870 | -0.15(-1.82%) |
Nov 11, 2015 | 8.390 | 8.426 | 8.323 | 8.383 | 186,949 | -0.02(-0.25%) |
Nov 10, 2015 | 8.412 | 8.444 | 8.401 | 8.404 | 134,156 | -0.02(-0.30%) |
Nov 09, 2015 | 8.472 | 8.499 | 8.365 | 8.429 | 190,488 | -0.03(-0.38%) |
Nov 06, 2015 | 8.529 | 8.529 | 8.440 | 8.461 | 123,428 | -0.04(-0.50%) |
Nov 05, 2015 | 8.515 | 8.518 | 8.468 | 8.504 | 57,113 | -0.00(-0.04%) |
Nov 04, 2015 | 8.547 | 8.557 | 8.486 | 8.508 | 126,463 | -0.03(-0.37%) |
Nov 03, 2015 | 8.625 | 8.643 | 8.518 | 8.540 | 140,530 | -0.09(-1.03%) |