Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.040 | 8.224 | 8.040 | 8.212 | 42,294 | +0.17(+2.13%) |
Jan 28, 2016 | 7.985 | 8.056 | 7.962 | 8.041 | 11,379 | +0.08(+0.99%) |
Jan 27, 2016 | 7.884 | 7.975 | 7.868 | 7.962 | 47,704 | +0.09(+1.09%) |
Jan 26, 2016 | 7.774 | 7.923 | 7.774 | 7.876 | 123,882 | +0.10(+1.31%) |
Jan 25, 2016 | 7.891 | 7.977 | 7.774 | 7.774 | 88,690 | -0.18(-2.26%) |
Jan 22, 2016 | 7.813 | 7.970 | 7.813 | 7.954 | 14,013 | +0.20(+2.63%) |
Jan 21, 2016 | 7.805 | 7.907 | 7.719 | 7.750 | 91,010 | +0.03(+0.41%) |
Jan 20, 2016 | 7.711 | 7.719 | 7.531 | 7.719 | 82,608 | -0.11(-1.40%) |
Jan 19, 2016 | 7.860 | 7.938 | 7.758 | 7.829 | 45,357 | +0.01(+0.10%) |
Jan 15, 2016 | 7.938 | 7.821 | 7.821 | 7.821 | 67,826 | -0.20(-2.44%) |
Jan 14, 2016 | 7.891 | 8.017 | 7.868 | 8.017 | 77,354 | +0.13(+1.59%) |
Jan 13, 2016 | 8.118 | 8.170 | 7.884 | 7.891 | 40,369 | -0.23(-2.80%) |
Jan 12, 2016 | 8.181 | 8.181 | 8.040 | 8.118 | 48,223 | -0.01(-0.10%) |
Jan 11, 2016 | 8.150 | 8.150 | 8.040 | 8.126 | 24,834 | +0.05(+0.68%) |
Jan 08, 2016 | 8.181 | 8.189 | 8.071 | 8.071 | 27,796 | -0.05(-0.58%) |
Jan 07, 2016 | 8.173 | 8.251 | 8.095 | 8.118 | 18,319 | -0.20(-2.35%) |
Jan 06, 2016 | 8.291 | 8.369 | 8.259 | 8.314 | 30,091 | -0.07(-0.84%) |
Jan 05, 2016 | 8.314 | 8.392 | 8.314 | 8.385 | 11,964 | +0.08(+0.94%) |
Jan 04, 2016 | 8.377 | 8.400 | 8.252 | 8.306 | 19,328 | -0.13(-1.49%) |
Dec 31, 2015 | 8.479 | 8.432 | 8.432 | 8.432 | 29,123 | -0.04(-0.46%) |
Dec 30, 2015 | 8.596 | 8.596 | 8.463 | 8.471 | 43,087 | -0.06(-0.73%) |
Dec 29, 2015 | 8.526 | 8.596 | 8.502 | 8.533 | 14,016 | +0.04(+0.46%) |
Dec 28, 2015 | 8.557 | 8.557 | 8.447 | 8.494 | 29,362 | -0.11(-1.27%) |
Dec 24, 2015 | 8.533 | 8.604 | 8.604 | 8.604 | 8,302 | +0.11(+1.29%) |
Dec 23, 2015 | 8.455 | 8.533 | 8.455 | 8.494 | 8,422 | +0.06(+0.74%) |
Dec 22, 2015 | 8.377 | 8.432 | 8.377 | 8.431 | 15,965 | +0.05(+0.65%) |
Dec 21, 2015 | 8.486 | 8.486 | 8.361 | 8.377 | 56,565 | -0.02(-0.19%) |
Dec 18, 2015 | 8.463 | 8.463 | 8.387 | 8.392 | 23,738 | -0.09(-1.02%) |
Dec 17, 2015 | 8.502 | 8.572 | 8.400 | 8.479 | 41,735 | -0.05(-0.55%) |
Dec 16, 2015 | 8.432 | 8.533 | 8.432 | 8.526 | 77,965 | +0.05(+0.65%) |
Dec 15, 2015 | 8.596 | 8.596 | 8.455 | 8.471 | 29,811 | -0.02(-0.28%) |
Dec 14, 2015 | 8.395 | 8.624 | 8.357 | 8.494 | 84,111 | +0.05(+0.63%) |
Dec 11, 2015 | 8.471 | 8.502 | 8.410 | 8.441 | 22,109 | -0.10(-1.16%) |
Dec 10, 2015 | 8.509 | 8.563 | 8.509 | 8.540 | 11,555 | +0.03(+0.36%) |
Dec 09, 2015 | 8.632 | 8.670 | 8.510 | 8.510 | 9,562 | -0.10(-1.15%) |
Dec 08, 2015 | 8.546 | 8.618 | 8.540 | 8.609 | 17,076 | +0.02(+0.27%) |
Dec 07, 2015 | 8.548 | 8.609 | 8.538 | 8.586 | 31,638 | -0.02(-0.27%) |
Dec 04, 2015 | 8.540 | 8.655 | 8.540 | 8.609 | 16,272 | +0.07(+0.81%) |
Dec 03, 2015 | 8.693 | 8.693 | 8.517 | 8.540 | 16,103 | -0.15(-1.76%) |
Dec 02, 2015 | 8.693 | 8.708 | 8.617 | 8.693 | 32,902 | +0.01(+0.09%) |
Dec 01, 2015 | 8.708 | 8.739 | 8.678 | 8.685 | 13,379 | -0.07(-0.79%) |
Nov 30, 2015 | 8.674 | 8.782 | 8.639 | 8.754 | 34,518 | +0.10(+1.15%) |
Nov 27, 2015 | 8.655 | 8.655 | 8.655 | 8.655 | 540 | -0.02(-0.18%) |
Nov 25, 2015 | 8.731 | 8.670 | 8.670 | 8.670 | 25,635 | -0.11(-1.31%) |
Nov 24, 2015 | 8.532 | 8.792 | 8.494 | 8.785 | 149,395 | +0.25(+2.96%) |
Nov 23, 2015 | 8.586 | 8.586 | 8.487 | 8.532 | 46,205 | -0.06(-0.71%) |
Nov 20, 2015 | 8.464 | 8.617 | 8.464 | 8.594 | 33,037 | +0.12(+1.44%) |
Nov 19, 2015 | 8.487 | 8.525 | 8.471 | 8.471 | 6,122 | -0.05(-0.54%) |
Nov 18, 2015 | 8.487 | 8.563 | 8.425 | 8.517 | 24,788 | +0.11(+1.36%) |
Nov 17, 2015 | 8.326 | 8.487 | 8.326 | 8.402 | 125,901 | +0.07(+0.81%) |
Nov 16, 2015 | 8.211 | 8.349 | 8.211 | 8.335 | 20,716 | +0.12(+1.41%) |
Nov 13, 2015 | 8.228 | 8.280 | 8.219 | 8.219 | 19,573 | -0.06(-0.74%) |
Nov 12, 2015 | 8.341 | 8.347 | 8.265 | 8.280 | 12,081 | -0.10(-1.19%) |
Nov 11, 2015 | 8.479 | 8.479 | 8.380 | 8.380 | 50,587 | -0.08(-0.90%) |
Nov 10, 2015 | 8.456 | 8.502 | 8.433 | 8.456 | 23,740 | -0.01(-0.09%) |
Nov 09, 2015 | 8.425 | 8.494 | 8.380 | 8.464 | 27,430 | +0.02(+0.18%) |
Nov 06, 2015 | 8.479 | 8.479 | 8.402 | 8.448 | 26,097 | -0.03(-0.30%) |
Nov 05, 2015 | 8.509 | 8.509 | 8.471 | 8.474 | 6,792 | -0.04(-0.51%) |
Nov 04, 2015 | 8.525 | 8.555 | 8.487 | 8.517 | 45,991 | -0.02(-0.27%) |
Nov 03, 2015 | 8.563 | 8.578 | 8.540 | 8.540 | 11,672 | +0.01(+0.09%) |