Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.835 | 8.874 | 8.818 | 8.874 | 341,018 | +0.06(+0.66%) |
Jan 28, 2016 | 8.777 | 8.816 | 8.757 | 8.816 | 368,449 | +0.08(+0.89%) |
Jan 27, 2016 | 8.764 | 8.783 | 8.738 | 8.738 | 357,055 | -0.02(-0.22%) |
Jan 26, 2016 | 8.790 | 8.809 | 8.744 | 8.757 | 330,186 | -0.01(-0.07%) |
Jan 25, 2016 | 8.770 | 8.770 | 8.726 | 8.764 | 270,733 | +0.01(+0.15%) |
Jan 22, 2016 | 8.777 | 8.783 | 8.712 | 8.751 | 185,283 | +0.06(+0.67%) |
Jan 21, 2016 | 8.712 | 8.751 | 8.673 | 8.692 | 170,187 | +0.01(+0.07%) |
Jan 20, 2016 | 8.777 | 8.777 | 8.634 | 8.686 | 429,493 | -0.06(-0.67%) |
Jan 19, 2016 | 8.751 | 8.796 | 8.738 | 8.744 | 271,341 | +0.00(+0.00%) |
Jan 15, 2016 | 8.712 | 8.744 | 8.744 | 8.744 | 430,532 | -0.01(-0.15%) |
Jan 14, 2016 | 8.705 | 8.764 | 8.705 | 8.757 | 269,842 | +0.05(+0.60%) |
Jan 13, 2016 | 8.790 | 8.794 | 8.705 | 8.705 | 213,467 | -0.08(-0.94%) |
Jan 12, 2016 | 8.762 | 8.788 | 8.743 | 8.788 | 227,946 | +0.03(+0.29%) |
Jan 11, 2016 | 8.717 | 8.774 | 8.704 | 8.762 | 437,491 | +0.05(+0.52%) |
Jan 08, 2016 | 8.736 | 8.736 | 8.682 | 8.717 | 317,656 | -0.03(-0.37%) |
Jan 07, 2016 | 8.749 | 8.775 | 8.743 | 8.749 | 210,375 | +0.01(+0.15%) |
Jan 06, 2016 | 8.756 | 8.781 | 8.723 | 8.736 | 220,249 | +0.02(+0.22%) |
Jan 05, 2016 | 8.665 | 8.743 | 8.665 | 8.717 | 356,008 | +0.05(+0.52%) |
Jan 04, 2016 | 8.581 | 8.672 | 8.581 | 8.672 | 182,804 | +0.06(+0.68%) |
Dec 31, 2015 | 8.659 | 8.613 | 8.613 | 8.613 | 207,220 | -0.02(-0.22%) |
Dec 30, 2015 | 8.594 | 8.639 | 8.594 | 8.633 | 117,946 | +0.01(+0.07%) |
Dec 29, 2015 | 8.601 | 8.633 | 8.601 | 8.626 | 209,081 | +0.02(+0.23%) |
Dec 28, 2015 | 8.594 | 8.626 | 8.575 | 8.607 | 261,103 | +0.04(+0.45%) |
Dec 24, 2015 | 8.568 | 8.568 | 8.568 | 8.568 | 91,306 | +0.01(+0.08%) |
Dec 23, 2015 | 8.581 | 8.626 | 8.562 | 8.562 | 253,276 | -0.01(-0.08%) |
Dec 22, 2015 | 8.523 | 8.568 | 8.497 | 8.568 | 397,426 | +0.05(+0.53%) |
Dec 21, 2015 | 8.542 | 8.555 | 8.523 | 8.523 | 204,111 | +0.01(+0.08%) |
Dec 18, 2015 | 8.510 | 8.594 | 8.510 | 8.517 | 268,115 | -0.01(-0.15%) |
Dec 17, 2015 | 8.497 | 8.529 | 8.478 | 8.529 | 310,007 | +0.07(+0.84%) |
Dec 16, 2015 | 8.433 | 8.478 | 8.413 | 8.458 | 283,823 | +0.02(+0.23%) |
Dec 15, 2015 | 8.439 | 8.465 | 8.407 | 8.439 | 256,309 | +0.02(+0.23%) |
Dec 14, 2015 | 8.504 | 8.504 | 8.387 | 8.420 | 379,053 | -0.08(-0.99%) |
Dec 11, 2015 | 8.471 | 8.529 | 8.471 | 8.504 | 260,577 | +0.01(+0.08%) |
Dec 10, 2015 | 8.497 | 8.510 | 8.433 | 8.497 | 340,127 | -0.01(-0.15%) |
Dec 09, 2015 | 8.536 | 8.542 | 8.504 | 8.510 | 153,440 | +0.00(+0.02%) |
Dec 08, 2015 | 8.489 | 8.521 | 8.463 | 8.508 | 612,950 | +0.02(+0.23%) |
Dec 07, 2015 | 8.482 | 8.495 | 8.450 | 8.489 | 312,353 | +0.02(+0.23%) |
Dec 04, 2015 | 8.405 | 8.470 | 8.405 | 8.470 | 175,889 | +0.06(+0.76%) |
Dec 03, 2015 | 8.495 | 8.495 | 8.380 | 8.405 | 246,084 | -0.11(-1.28%) |
Dec 02, 2015 | 8.521 | 8.527 | 8.502 | 8.515 | 182,456 | +0.00(+0.00%) |
Dec 01, 2015 | 8.482 | 8.515 | 8.473 | 8.515 | 213,765 | +0.06(+0.68%) |
Nov 30, 2015 | 8.502 | 8.502 | 8.444 | 8.457 | 166,046 | -0.04(-0.45%) |
Nov 27, 2015 | 8.463 | 8.508 | 8.457 | 8.495 | 41,032 | +0.05(+0.61%) |
Nov 25, 2015 | 8.476 | 8.444 | 8.444 | 8.444 | 114,377 | -0.02(-0.23%) |
Nov 24, 2015 | 8.489 | 8.489 | 8.412 | 8.463 | 207,231 | -0.01(-0.15%) |
Nov 23, 2015 | 8.418 | 8.476 | 8.412 | 8.476 | 183,469 | +0.06(+0.76%) |
Nov 20, 2015 | 8.412 | 8.425 | 8.348 | 8.412 | 191,251 | +0.03(+0.31%) |
Nov 19, 2015 | 8.412 | 8.412 | 8.383 | 8.386 | 105,687 | +0.00(+0.00%) |
Nov 18, 2015 | 8.380 | 8.393 | 8.354 | 8.386 | 97,505 | +0.03(+0.31%) |
Nov 17, 2015 | 8.360 | 8.399 | 8.354 | 8.360 | 101,988 | -0.02(-0.23%) |
Nov 16, 2015 | 8.392 | 8.412 | 8.367 | 8.380 | 109,450 | -0.01(-0.15%) |
Nov 13, 2015 | 8.373 | 8.425 | 8.354 | 8.392 | 234,820 | +0.03(+0.31%) |
Nov 12, 2015 | 8.315 | 8.367 | 8.296 | 8.367 | 195,179 | +0.07(+0.80%) |
Nov 11, 2015 | 8.281 | 8.301 | 8.269 | 8.301 | 139,264 | +0.00(+0.00%) |
Nov 10, 2015 | 8.256 | 8.301 | 8.256 | 8.301 | 269,197 | +0.03(+0.39%) |
Nov 09, 2015 | 8.256 | 8.288 | 8.141 | 8.269 | 473,686 | -0.03(-0.38%) |
Nov 06, 2015 | 8.371 | 8.384 | 8.301 | 8.301 | 338,033 | -0.11(-1.29%) |
Nov 05, 2015 | 8.409 | 8.441 | 8.409 | 8.409 | 202,707 | -0.02(-0.23%) |
Nov 04, 2015 | 8.422 | 8.454 | 8.416 | 8.428 | 209,919 | -0.02(-0.23%) |
Nov 03, 2015 | 8.454 | 8.473 | 8.416 | 8.448 | 133,856 | +0.02(+0.23%) |