Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.650 | 7.710 | 7.570 | 7.670 | 33,750 | +0.09(+1.19%) |
Jan 28, 2016 | 7.600 | 7.650 | 7.545 | 7.580 | 20,536 | +0.03(+0.40%) |
Jan 27, 2016 | 7.430 | 7.630 | 7.390 | 7.550 | 18,545 | +0.07(+0.94%) |
Jan 26, 2016 | 7.570 | 7.670 | 7.360 | 7.480 | 31,552 | -0.06(-0.80%) |
Jan 25, 2016 | 7.880 | 7.880 | 7.500 | 7.540 | 10,969 | -0.39(-4.92%) |
Jan 22, 2016 | 8.020 | 8.020 | 7.781 | 7.930 | 30,241 | +0.04(+0.51%) |
Jan 21, 2016 | 7.940 | 8.000 | 7.730 | 7.890 | 22,621 | -0.05(-0.63%) |
Jan 20, 2016 | 7.900 | 8.000 | 7.560 | 7.940 | 29,975 | -0.06(-0.75%) |
Jan 19, 2016 | 8.090 | 8.090 | 7.875 | 8.000 | 29,369 | +0.07(+0.88%) |
Jan 15, 2016 | 7.830 | 7.930 | 7.930 | 7.930 | 42,200 | -0.12(-1.49%) |
Jan 14, 2016 | 7.880 | 8.200 | 7.580 | 8.050 | 62,707 | +0.67(+9.08%) |
Jan 13, 2016 | 7.580 | 7.600 | 6.910 | 7.380 | 70,558 | -0.20(-2.64%) |
Jan 12, 2016 | 7.600 | 7.730 | 7.420 | 7.580 | 20,633 | -0.01(-0.13%) |
Jan 11, 2016 | 7.586 | 7.750 | 7.540 | 7.590 | 37,802 | +0.01(+0.13%) |
Jan 08, 2016 | 7.660 | 7.731 | 7.580 | 7.580 | 23,069 | -0.07(-0.92%) |
Jan 07, 2016 | 7.740 | 7.850 | 7.640 | 7.650 | 21,240 | -0.16(-2.05%) |
Jan 06, 2016 | 8.000 | 8.000 | 7.800 | 7.810 | 52,827 | -0.16(-2.01%) |
Jan 05, 2016 | 7.850 | 8.110 | 7.550 | 7.970 | 31,167 | +0.27(+3.51%) |
Jan 04, 2016 | 8.150 | 8.230 | 7.580 | 7.700 | 37,246 | -0.44(-5.41%) |
Dec 31, 2015 | 8.490 | 8.140 | 8.140 | 8.140 | 56,400 | -0.30(-3.55%) |
Dec 30, 2015 | 8.110 | 8.660 | 8.110 | 8.440 | 25,928 | +0.30(+3.69%) |
Dec 29, 2015 | 8.180 | 8.180 | 8.110 | 8.140 | 11,408 | -0.03(-0.37%) |
Dec 28, 2015 | 8.300 | 8.300 | 8.130 | 8.170 | 4,618 | +0.12(+1.49%) |
Dec 24, 2015 | 8.120 | 8.050 | 8.050 | 8.050 | 10,900 | +0.15(+1.90%) |
Dec 23, 2015 | 7.870 | 7.940 | 7.860 | 7.900 | 14,634 | +0.15(+1.94%) |
Dec 22, 2015 | 7.800 | 7.800 | 7.670 | 7.750 | 14,197 | +0.14(+1.84%) |
Dec 21, 2015 | 7.788 | 7.810 | 7.530 | 7.610 | 13,391 | -0.11(-1.42%) |
Dec 18, 2015 | 7.810 | 8.150 | 7.372 | 7.720 | 49,881 | -0.14(-1.78%) |
Dec 17, 2015 | 7.970 | 8.170 | 7.790 | 7.860 | 12,632 | -0.11(-1.38%) |
Dec 16, 2015 | 7.960 | 8.000 | 7.900 | 7.970 | 27,006 | +0.07(+0.89%) |
Dec 15, 2015 | 7.801 | 8.010 | 7.801 | 7.900 | 10,937 | +0.07(+0.89%) |
Dec 14, 2015 | 8.000 | 8.140 | 7.810 | 7.830 | 17,380 | -0.12(-1.51%) |
Dec 11, 2015 | 8.180 | 8.290 | 7.857 | 7.950 | 43,003 | -0.41(-4.90%) |
Dec 10, 2015 | 8.380 | 8.550 | 8.120 | 8.360 | 34,729 | -0.10(-1.18%) |
Dec 09, 2015 | 8.180 | 8.570 | 7.920 | 8.460 | 20,323 | +0.33(+4.06%) |
Dec 08, 2015 | 8.020 | 8.180 | 7.950 | 8.130 | 41,790 | +0.06(+0.74%) |
Dec 07, 2015 | 8.170 | 8.200 | 8.070 | 8.070 | 11,471 | -0.11(-1.34%) |
Dec 04, 2015 | 8.060 | 8.230 | 8.060 | 8.180 | 32,469 | +0.07(+0.86%) |
Dec 03, 2015 | 8.180 | 8.300 | 8.000 | 8.110 | 28,843 | -0.11(-1.34%) |
Dec 02, 2015 | 8.300 | 8.310 | 8.180 | 8.220 | 29,046 | -0.18(-2.14%) |
Dec 01, 2015 | 8.371 | 8.460 | 8.330 | 8.400 | 46,577 | +0.00(+0.00%) |
Nov 30, 2015 | 8.360 | 8.570 | 8.300 | 8.400 | 25,034 | +0.03(+0.36%) |
Nov 27, 2015 | 8.270 | 8.384 | 8.164 | 8.370 | 5,938 | +0.00(+0.00%) |
Nov 25, 2015 | 8.150 | 8.370 | 8.370 | 8.370 | 23,500 | +0.15(+1.82%) |
Nov 24, 2015 | 8.290 | 8.290 | 8.095 | 8.220 | 10,995 | +0.05(+0.61%) |
Nov 23, 2015 | 8.360 | 8.360 | 8.060 | 8.170 | 11,025 | -0.13(-1.57%) |
Nov 20, 2015 | 8.300 | 8.335 | 8.270 | 8.300 | 9,115 | +0.01(+0.12%) |
Nov 19, 2015 | 8.364 | 8.364 | 8.150 | 8.290 | 4,067 | -0.02(-0.24%) |
Nov 18, 2015 | 8.060 | 8.360 | 8.010 | 8.310 | 11,596 | +0.21(+2.59%) |
Nov 17, 2015 | 8.090 | 8.240 | 8.080 | 8.100 | 5,566 | +0.05(+0.62%) |
Nov 16, 2015 | 8.000 | 8.090 | 8.000 | 8.050 | 10,628 | -0.07(-0.86%) |
Nov 13, 2015 | 8.120 | 8.190 | 8.110 | 8.120 | 7,962 | -0.09(-1.10%) |
Nov 12, 2015 | 8.330 | 8.330 | 8.200 | 8.210 | 10,837 | -0.08(-0.97%) |
Nov 11, 2015 | 8.475 | 8.580 | 8.280 | 8.290 | 8,721 | -0.01(-0.12%) |
Nov 10, 2015 | 8.420 | 8.420 | 8.220 | 8.300 | 8,865 | -0.08(-0.95%) |
Nov 09, 2015 | 8.280 | 8.440 | 8.280 | 8.380 | 7,451 | -0.03(-0.36%) |
Nov 06, 2015 | 8.250 | 8.490 | 8.250 | 8.410 | 39,000 | +0.05(+0.60%) |
Nov 05, 2015 | 8.531 | 8.640 | 8.141 | 8.360 | 21,331 | -0.20(-2.34%) |
Nov 04, 2015 | 8.533 | 8.560 | 8.350 | 8.560 | 26,659 | +0.01(+0.12%) |
Nov 03, 2015 | 8.200 | 8.550 | 8.200 | 8.550 | 14,295 | +0.07(+0.83%) |