Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.836 | 8.875 | 8.818 | 8.875 | 341,009 | +0.06(+0.66%) |
Jan 28, 2016 | 8.777 | 8.816 | 8.758 | 8.816 | 368,440 | +0.08(+0.89%) |
Jan 27, 2016 | 8.764 | 8.784 | 8.738 | 8.738 | 357,047 | -0.02(-0.22%) |
Jan 26, 2016 | 8.790 | 8.810 | 8.745 | 8.758 | 330,178 | -0.01(-0.07%) |
Jan 25, 2016 | 8.771 | 8.771 | 8.726 | 8.764 | 270,727 | +0.01(+0.15%) |
Jan 22, 2016 | 8.777 | 8.784 | 8.712 | 8.751 | 185,278 | +0.06(+0.67%) |
Jan 21, 2016 | 8.712 | 8.751 | 8.673 | 8.693 | 170,183 | +0.01(+0.07%) |
Jan 20, 2016 | 8.777 | 8.777 | 8.634 | 8.686 | 429,483 | -0.06(-0.67%) |
Jan 19, 2016 | 8.751 | 8.797 | 8.738 | 8.745 | 271,335 | +0.00(+0.00%) |
Jan 15, 2016 | 8.712 | 8.745 | 8.745 | 8.745 | 430,522 | -0.01(-0.15%) |
Jan 14, 2016 | 8.706 | 8.764 | 8.706 | 8.758 | 269,835 | +0.05(+0.60%) |
Jan 13, 2016 | 8.790 | 8.795 | 8.706 | 8.706 | 213,461 | -0.08(-0.94%) |
Jan 12, 2016 | 8.762 | 8.788 | 8.743 | 8.788 | 227,941 | +0.03(+0.30%) |
Jan 11, 2016 | 8.717 | 8.774 | 8.704 | 8.762 | 437,480 | +0.05(+0.52%) |
Jan 08, 2016 | 8.736 | 8.736 | 8.683 | 8.717 | 317,648 | -0.03(-0.37%) |
Jan 07, 2016 | 8.749 | 8.775 | 8.743 | 8.749 | 210,370 | +0.01(+0.15%) |
Jan 06, 2016 | 8.756 | 8.782 | 8.724 | 8.736 | 220,243 | +0.02(+0.22%) |
Jan 05, 2016 | 8.665 | 8.743 | 8.665 | 8.717 | 355,999 | +0.05(+0.52%) |
Jan 04, 2016 | 8.581 | 8.672 | 8.581 | 8.672 | 182,799 | +0.06(+0.68%) |
Dec 31, 2015 | 8.659 | 8.614 | 8.614 | 8.614 | 207,215 | -0.02(-0.22%) |
Dec 30, 2015 | 8.594 | 8.640 | 8.594 | 8.633 | 117,943 | +0.01(+0.07%) |
Dec 29, 2015 | 8.601 | 8.633 | 8.601 | 8.627 | 209,076 | +0.02(+0.23%) |
Dec 28, 2015 | 8.594 | 8.627 | 8.575 | 8.607 | 261,097 | +0.04(+0.45%) |
Dec 24, 2015 | 8.568 | 8.568 | 8.568 | 8.568 | 91,304 | +0.01(+0.08%) |
Dec 23, 2015 | 8.581 | 8.627 | 8.562 | 8.562 | 253,269 | -0.01(-0.08%) |
Dec 22, 2015 | 8.523 | 8.568 | 8.497 | 8.568 | 397,416 | +0.05(+0.53%) |
Dec 21, 2015 | 8.543 | 8.556 | 8.523 | 8.523 | 204,106 | +0.01(+0.08%) |
Dec 18, 2015 | 8.510 | 8.594 | 8.510 | 8.517 | 268,109 | -0.01(-0.15%) |
Dec 17, 2015 | 8.497 | 8.530 | 8.478 | 8.530 | 309,999 | +0.07(+0.84%) |
Dec 16, 2015 | 8.433 | 8.478 | 8.413 | 8.459 | 283,816 | +0.02(+0.23%) |
Dec 15, 2015 | 8.439 | 8.465 | 8.407 | 8.439 | 256,302 | +0.02(+0.23%) |
Dec 14, 2015 | 8.504 | 8.504 | 8.388 | 8.420 | 379,044 | -0.08(-0.99%) |
Dec 11, 2015 | 8.472 | 8.530 | 8.472 | 8.504 | 260,571 | +0.01(+0.08%) |
Dec 10, 2015 | 8.497 | 8.510 | 8.433 | 8.497 | 340,119 | -0.01(-0.15%) |
Dec 09, 2015 | 8.536 | 8.543 | 8.504 | 8.510 | 153,436 | +0.00(+0.02%) |
Dec 08, 2015 | 8.489 | 8.521 | 8.463 | 8.508 | 612,935 | +0.02(+0.23%) |
Dec 07, 2015 | 8.483 | 8.496 | 8.451 | 8.489 | 312,345 | +0.02(+0.23%) |
Dec 04, 2015 | 8.406 | 8.470 | 8.406 | 8.470 | 175,884 | +0.06(+0.76%) |
Dec 03, 2015 | 8.496 | 8.496 | 8.380 | 8.406 | 246,077 | -0.11(-1.28%) |
Dec 02, 2015 | 8.521 | 8.528 | 8.502 | 8.515 | 182,451 | +0.00(+0.00%) |
Dec 01, 2015 | 8.483 | 8.515 | 8.473 | 8.515 | 213,760 | +0.06(+0.68%) |
Nov 30, 2015 | 8.502 | 8.502 | 8.444 | 8.457 | 166,042 | -0.04(-0.45%) |
Nov 27, 2015 | 8.463 | 8.508 | 8.457 | 8.496 | 41,031 | +0.05(+0.61%) |
Nov 25, 2015 | 8.476 | 8.444 | 8.444 | 8.444 | 114,374 | -0.02(-0.23%) |
Nov 24, 2015 | 8.489 | 8.489 | 8.412 | 8.463 | 207,226 | -0.01(-0.15%) |
Nov 23, 2015 | 8.418 | 8.476 | 8.412 | 8.476 | 183,464 | +0.06(+0.76%) |
Nov 20, 2015 | 8.412 | 8.425 | 8.348 | 8.412 | 191,246 | +0.03(+0.31%) |
Nov 19, 2015 | 8.412 | 8.412 | 8.383 | 8.386 | 105,685 | +0.00(+0.00%) |
Nov 18, 2015 | 8.380 | 8.393 | 8.354 | 8.386 | 97,503 | +0.03(+0.31%) |
Nov 17, 2015 | 8.361 | 8.399 | 8.354 | 8.361 | 101,986 | -0.02(-0.23%) |
Nov 16, 2015 | 8.393 | 8.412 | 8.367 | 8.380 | 109,447 | -0.01(-0.15%) |
Nov 13, 2015 | 8.373 | 8.425 | 8.354 | 8.393 | 234,814 | +0.03(+0.31%) |
Nov 12, 2015 | 8.316 | 8.367 | 8.296 | 8.367 | 195,174 | +0.07(+0.80%) |
Nov 11, 2015 | 8.282 | 8.301 | 8.269 | 8.301 | 139,261 | +0.00(+0.00%) |
Nov 10, 2015 | 8.256 | 8.301 | 8.256 | 8.301 | 269,191 | +0.03(+0.39%) |
Nov 09, 2015 | 8.256 | 8.288 | 8.141 | 8.269 | 473,674 | -0.03(-0.38%) |
Nov 06, 2015 | 8.371 | 8.384 | 8.301 | 8.301 | 338,025 | -0.11(-1.29%) |
Nov 05, 2015 | 8.409 | 8.441 | 8.409 | 8.409 | 202,702 | -0.02(-0.23%) |
Nov 04, 2015 | 8.422 | 8.454 | 8.416 | 8.429 | 209,913 | -0.02(-0.23%) |
Nov 03, 2015 | 8.454 | 8.473 | 8.416 | 8.448 | 133,853 | +0.02(+0.23%) |