Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.317 | 7.524 | 7.317 | 7.524 | 35,013 | +0.28(+3.86%) |
Jan 28, 2016 | 7.360 | 7.360 | 7.187 | 7.245 | 21,911 | -0.00(-0.04%) |
Jan 27, 2016 | 7.291 | 7.369 | 7.228 | 7.248 | 33,452 | -0.03(-0.48%) |
Jan 26, 2016 | 7.170 | 7.282 | 7.136 | 7.282 | 16,084 | +0.17(+2.43%) |
Jan 25, 2016 | 7.213 | 7.239 | 7.093 | 7.109 | 31,208 | -0.13(-1.79%) |
Jan 22, 2016 | 7.109 | 7.273 | 7.109 | 7.239 | 39,213 | +0.32(+4.63%) |
Jan 21, 2016 | 6.953 | 7.049 | 6.878 | 6.919 | 38,958 | -0.07(-0.99%) |
Jan 20, 2016 | 6.997 | 7.049 | 6.746 | 6.988 | 55,429 | -0.18(-2.53%) |
Jan 19, 2016 | 7.351 | 7.351 | 7.113 | 7.170 | 76,640 | +0.00(+0.00%) |
Jan 15, 2016 | 7.239 | 7.170 | 7.170 | 7.170 | 38,618 | -0.27(-3.61%) |
Jan 14, 2016 | 7.533 | 7.533 | 7.325 | 7.438 | 248,100 | -0.02(-0.23%) |
Jan 13, 2016 | 7.766 | 7.766 | 7.439 | 7.455 | 67,088 | -0.28(-3.56%) |
Jan 12, 2016 | 7.844 | 7.887 | 7.663 | 7.731 | 37,964 | -0.06(-0.79%) |
Jan 11, 2016 | 7.853 | 7.896 | 7.699 | 7.792 | 166,891 | -0.10(-1.21%) |
Jan 08, 2016 | 7.974 | 8.026 | 7.879 | 7.888 | 31,028 | -0.08(-0.98%) |
Jan 07, 2016 | 8.130 | 8.130 | 7.965 | 7.965 | 32,385 | -0.30(-3.66%) |
Jan 06, 2016 | 8.311 | 8.320 | 8.234 | 8.268 | 29,412 | -0.13(-1.54%) |
Jan 05, 2016 | 8.428 | 8.454 | 8.334 | 8.398 | 39,081 | -0.03(-0.41%) |
Jan 04, 2016 | 8.355 | 8.441 | 8.233 | 8.432 | 96,745 | -0.08(-0.91%) |
Dec 31, 2015 | 8.476 | 8.510 | 8.510 | 8.510 | 72,034 | -0.03(-0.30%) |
Dec 30, 2015 | 8.579 | 8.579 | 8.476 | 8.536 | 73,676 | -0.01(-0.10%) |
Dec 29, 2015 | 8.649 | 8.649 | 8.484 | 8.545 | 120,726 | -0.03(-0.30%) |
Dec 28, 2015 | 8.649 | 8.656 | 8.450 | 8.571 | 104,696 | -0.05(-0.55%) |
Dec 24, 2015 | 8.631 | 8.618 | 8.618 | 8.618 | 43,012 | +0.02(+0.25%) |
Dec 23, 2015 | 8.476 | 8.639 | 8.476 | 8.597 | 78,581 | +0.16(+1.95%) |
Dec 22, 2015 | 8.493 | 8.493 | 8.363 | 8.432 | 66,096 | -0.11(-1.32%) |
Dec 21, 2015 | 8.553 | 8.562 | 8.450 | 8.545 | 42,046 | +0.06(+0.68%) |
Dec 18, 2015 | 8.462 | 8.522 | 8.427 | 8.488 | 50,006 | -0.03(-0.40%) |
Dec 17, 2015 | 8.668 | 8.693 | 8.499 | 8.522 | 71,697 | -0.09(-1.00%) |
Dec 16, 2015 | 8.402 | 8.625 | 8.402 | 8.608 | 68,760 | +0.37(+4.48%) |
Dec 15, 2015 | 8.410 | 8.410 | 8.150 | 8.239 | 71,605 | +0.19(+2.35%) |
Dec 14, 2015 | 7.938 | 8.050 | 7.887 | 8.050 | 92,902 | +0.22(+2.85%) |
Dec 11, 2015 | 7.904 | 7.904 | 7.767 | 7.827 | 26,703 | -0.18(-2.25%) |
Dec 10, 2015 | 8.076 | 8.076 | 7.981 | 8.007 | 40,196 | -0.13(-1.58%) |
Dec 09, 2015 | 8.110 | 8.230 | 8.084 | 8.136 | 33,194 | +0.00(+0.00%) |
Dec 08, 2015 | 8.136 | 8.136 | 8.024 | 8.136 | 25,616 | -0.08(-0.99%) |
Dec 07, 2015 | 8.290 | 8.307 | 8.153 | 8.217 | 32,313 | -0.15(-1.79%) |
Dec 04, 2015 | 8.324 | 8.367 | 8.273 | 8.367 | 30,242 | +0.07(+0.83%) |
Dec 03, 2015 | 8.307 | 8.385 | 8.221 | 8.299 | 15,766 | +0.04(+0.52%) |
Dec 02, 2015 | 8.256 | 8.282 | 8.221 | 8.256 | 24,683 | +0.04(+0.52%) |
Dec 01, 2015 | 8.161 | 8.218 | 8.101 | 8.213 | 47,025 | +0.13(+1.59%) |
Nov 30, 2015 | 8.093 | 8.144 | 8.050 | 8.084 | 43,400 | -0.02(-0.21%) |
Nov 27, 2015 | 8.110 | 8.153 | 8.067 | 8.101 | 9,300 | -0.01(-0.10%) |
Nov 25, 2015 | 8.110 | 8.110 | 8.110 | 8.110 | 7,341 | -0.01(-0.11%) |
Nov 24, 2015 | 8.033 | 8.127 | 8.029 | 8.118 | 19,480 | +0.03(+0.42%) |
Nov 23, 2015 | 8.161 | 8.161 | 8.050 | 8.084 | 20,779 | +0.01(+0.11%) |
Nov 20, 2015 | 8.033 | 8.110 | 8.033 | 8.076 | 16,803 | +0.00(+0.00%) |
Nov 19, 2015 | 8.067 | 8.084 | 8.024 | 8.076 | 174,103 | +0.03(+0.32%) |
Nov 18, 2015 | 7.938 | 8.055 | 7.904 | 8.050 | 40,825 | +0.07(+0.86%) |
Nov 17, 2015 | 8.084 | 8.093 | 7.913 | 7.981 | 49,867 | -0.12(-1.48%) |
Nov 16, 2015 | 7.955 | 8.116 | 7.955 | 8.101 | 41,502 | +0.14(+1.74%) |
Nov 13, 2015 | 8.024 | 8.041 | 7.938 | 7.963 | 59,647 | -0.09(-1.13%) |
Nov 12, 2015 | 8.187 | 8.204 | 8.054 | 8.054 | 14,041 | -0.12(-1.42%) |
Nov 11, 2015 | 8.221 | 8.324 | 8.153 | 8.170 | 25,135 | -0.03(-0.42%) |
Nov 10, 2015 | 8.367 | 8.410 | 8.184 | 8.204 | 25,586 | -0.18(-2.15%) |
Nov 09, 2015 | 8.513 | 8.513 | 8.376 | 8.385 | 38,092 | -0.15(-1.71%) |
Nov 06, 2015 | 8.496 | 8.548 | 8.454 | 8.530 | 13,954 | +0.03(+0.40%) |
Nov 05, 2015 | 8.573 | 8.590 | 8.470 | 8.496 | 11,301 | -0.02(-0.20%) |
Nov 04, 2015 | 8.556 | 8.608 | 8.500 | 8.513 | 12,119 | -0.06(-0.70%) |
Nov 03, 2015 | 8.402 | 8.616 | 8.402 | 8.573 | 33,374 | +0.03(+0.40%) |