Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.740 | 7.780 | 7.720 | 7.720 | 3,417 | +0.02(+0.26%) |
Jan 28, 2016 | 7.680 | 7.700 | 7.600 | 7.700 | 7,515 | +0.11(+1.45%) |
Jan 27, 2016 | 7.630 | 7.640 | 7.590 | 7.590 | 9,130 | -0.05(-0.65%) |
Jan 26, 2016 | 7.620 | 7.640 | 7.620 | 7.640 | 18,868 | +0.02(+0.26%) |
Jan 25, 2016 | 7.650 | 7.700 | 7.610 | 7.620 | 22,303 | -0.02(-0.26%) |
Jan 22, 2016 | 7.800 | 7.800 | 7.640 | 7.640 | 9,519 | -0.09(-1.16%) |
Jan 21, 2016 | 7.750 | 7.600 | 7.730 | 36,400 | +0.09(+1.18%) | |
Jan 20, 2016 | 7.650 | 7.650 | 7.630 | 7.640 | 28,675 | -0.01(-0.13%) |
Jan 19, 2016 | 7.700 | 7.700 | 7.650 | 7.650 | 4,300 | +0.00(+0.00%) |
Jan 18, 2016 | 7.630 | 7.660 | 7.630 | 7.650 | 7,170 | -0.02(-0.26%) |
Jan 15, 2016 | 7.660 | 7.700 | 7.660 | 7.670 | 7,056 | -0.08(-1.03%) |
Jan 14, 2016 | 7.770 | 7.800 | 7.700 | 7.750 | 10,710 | +0.01(+0.13%) |
Jan 13, 2016 | 7.770 | 7.800 | 7.740 | 7.740 | 11,997 | -0.03(-0.39%) |
Jan 12, 2016 | 7.770 | 7.770 | 7.770 | 7.770 | 4,427 | +0.01(+0.13%) |
Jan 11, 2016 | 7.800 | 7.800 | 7.750 | 7.760 | 9,200 | -0.02(-0.26%) |
Jan 08, 2016 | 7.760 | 7.790 | 7.740 | 7.780 | 13,500 | +0.00(+0.00%) |
Jan 07, 2016 | 7.750 | 7.780 | 7.740 | 7.780 | 39,974 | +0.03(+0.39%) |
Jan 06, 2016 | 7.860 | 7.860 | 7.750 | 7.750 | 23,178 | -0.02(-0.26%) |
Jan 05, 2016 | 7.790 | 7.850 | 7.750 | 7.770 | 7,529 | -0.07(-0.89%) |
Jan 04, 2016 | 7.800 | 7.850 | 7.790 | 7.840 | 7,570 | -0.04(-0.51%) |
Dec 31, 2015 | 7.880 | 7.880 | 7.880 | 0 | +0.07(+0.90%) | |
Dec 30, 2015 | 7.810 | 7.810 | 7.810 | 7.810 | 6,900 | -0.02(-0.26%) |
Dec 29, 2015 | 7.810 | 7.850 | 7.800 | 7.830 | 15,981 | +0.03(+0.38%) |
Dec 24, 2015 | 7.800 | 7.800 | 7.800 | 0 | -0.10(-1.27%) | |
Dec 23, 2015 | 7.740 | 7.900 | 7.740 | 7.900 | 3,300 | +0.11(+1.41%) |
Dec 22, 2015 | 7.830 | 7.850 | 7.700 | 7.790 | 37,737 | -0.06(-0.76%) |
Dec 21, 2015 | 7.900 | 7.940 | 7.810 | 7.850 | 11,742 | -0.09(-1.13%) |
Dec 18, 2015 | 7.920 | 7.950 | 7.850 | 7.940 | 31,475 | +0.05(+0.63%) |
Dec 17, 2015 | 7.900 | 7.920 | 7.880 | 7.890 | 30,200 | -0.01(-0.13%) |
Dec 16, 2015 | 7.920 | 7.920 | 7.900 | 7.900 | 22,000 | -0.01(-0.13%) |
Dec 15, 2015 | 7.860 | 7.950 | 7.860 | 7.910 | 24,000 | +0.04(+0.51%) |
Dec 14, 2015 | 7.950 | 7.950 | 7.870 | 7.870 | 5,245 | -0.13(-1.62%) |
Dec 11, 2015 | 8.010 | 8.030 | 7.970 | 8.000 | 15,712 | -0.02(-0.25%) |
Dec 10, 2015 | 8.050 | 8.050 | 8.000 | 8.020 | 35,924 | +0.00(+0.00%) |
Dec 09, 2015 | 8.030 | 8.030 | 8.010 | 8.020 | 16,155 | -0.02(-0.25%) |
Dec 08, 2015 | 8.050 | 8.100 | 8.010 | 8.040 | 23,373 | -0.02(-0.25%) |
Dec 07, 2015 | 8.080 | 8.120 | 8.060 | 8.060 | 17,200 | -0.06(-0.74%) |
Dec 04, 2015 | 8.050 | 8.120 | 8.050 | 8.120 | 5,300 | +0.02(+0.25%) |
Dec 03, 2015 | 8.100 | 8.100 | 8.100 | 8.100 | 14,535 | +0.00(+0.00%) |
Dec 02, 2015 | 8.200 | 8.200 | 8.050 | 8.100 | 40,565 | -0.10(-1.22%) |
Dec 01, 2015 | 8.150 | 8.230 | 8.150 | 8.200 | 22,900 | +0.06(+0.74%) |
Nov 30, 2015 | 8.130 | 8.200 | 8.130 | 8.140 | 46,629 | -0.01(-0.12%) |
Nov 27, 2015 | 8.150 | 8.150 | 8.150 | 8.150 | 16,900 | +0.00(+0.00%) |
Nov 26, 2015 | 8.180 | 8.180 | 8.150 | 8.150 | 36,900 | -0.04(-0.49%) |
Nov 25, 2015 | 8.190 | 8.190 | 8.180 | 8.190 | 9,960 | +0.00(+0.00%) |
Nov 24, 2015 | 8.220 | 8.220 | 8.180 | 8.190 | 27,140 | -0.03(-0.36%) |
Nov 23, 2015 | 8.220 | 9,511 | -0.09(-1.08%) | |||
Nov 20, 2015 | 8.280 | 8.310 | 8.230 | 8.310 | 19,325 | +0.01(+0.12%) |
Nov 19, 2015 | 8.290 | 8.300 | 8.230 | 8.300 | 5,880 | +0.00(+0.00%) |
Nov 18, 2015 | 8.300 | 8.350 | 8.300 | 8.300 | 18,550 | +0.05(+0.61%) |
Nov 17, 2015 | 8.270 | 8.300 | 8.240 | 8.250 | 24,075 | +0.00(+0.00%) |
Nov 16, 2015 | 8.230 | 8.250 | 8.220 | 8.250 | 24,100 | +0.03(+0.36%) |
Nov 13, 2015 | 8.250 | 8.400 | 8.220 | 8.220 | 14,300 | -0.03(-0.36%) |
Nov 12, 2015 | 8.250 | 8.300 | 8.230 | 8.250 | 5,123 | +0.00(+0.00%) |
Nov 11, 2015 | 8.250 | 8.250 | 8.250 | 8.250 | 2,000 | +0.00(+0.00%) |
Nov 10, 2015 | 8.240 | 8.290 | 8.240 | 8.250 | 4,818 | +0.00(+0.00%) |
Nov 09, 2015 | 8.280 | 8.290 | 8.240 | 8.250 | 16,021 | -0.02(-0.24%) |
Nov 06, 2015 | 8.290 | 8.290 | 8.250 | 8.270 | 10,500 | -0.01(-0.12%) |
Nov 05, 2015 | 8.320 | 8.380 | 8.270 | 8.280 | 24,890 | -0.04(-0.48%) |
Nov 04, 2015 | 8.330 | 8.330 | 8.320 | 8.320 | 6,007 | -0.03(-0.36%) |
Nov 03, 2015 | 8.360 | 8.360 | 8.350 | 8.350 | 4,255 | +0.06(+0.72%) |