Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.842 | 8.136 | 7.842 | 8.121 | 276,010 | +0.29(+3.76%) |
Jan 28, 2016 | 7.837 | 7.962 | 7.777 | 7.827 | 46,972 | +0.03(+0.38%) |
Jan 27, 2016 | 7.867 | 7.882 | 7.737 | 7.797 | 141,890 | -0.10(-1.33%) |
Jan 26, 2016 | 8.031 | 8.031 | 7.832 | 7.902 | 141,032 | +0.04(+0.57%) |
Jan 25, 2016 | 7.892 | 7.892 | 7.727 | 7.857 | 67,549 | -0.08(-1.01%) |
Jan 22, 2016 | 7.882 | 7.982 | 7.732 | 7.937 | 88,643 | +0.12(+1.60%) |
Jan 21, 2016 | 7.722 | 7.902 | 7.573 | 7.812 | 141,637 | +0.14(+1.89%) |
Jan 20, 2016 | 7.268 | 7.702 | 7.139 | 7.667 | 165,416 | +0.35(+4.84%) |
Jan 19, 2016 | 7.238 | 7.413 | 7.074 | 7.313 | 167,529 | +0.17(+2.45%) |
Jan 15, 2016 | 6.989 | 7.139 | 7.139 | 7.139 | 149,944 | -0.02(-0.35%) |
Jan 14, 2016 | 7.094 | 7.248 | 7.004 | 7.163 | 99,992 | +0.09(+1.34%) |
Jan 13, 2016 | 7.158 | 7.233 | 7.024 | 7.069 | 112,729 | -0.09(-1.25%) |
Jan 12, 2016 | 7.313 | 7.343 | 7.020 | 7.158 | 106,883 | -0.06(-0.90%) |
Jan 11, 2016 | 7.253 | 7.263 | 7.134 | 7.223 | 117,622 | +0.07(+0.98%) |
Jan 08, 2016 | 7.298 | 7.458 | 7.059 | 7.154 | 139,915 | -0.16(-2.18%) |
Jan 07, 2016 | 7.358 | 7.543 | 7.228 | 7.313 | 185,145 | +0.16(+2.30%) |
Jan 06, 2016 | 7.248 | 7.248 | 7.059 | 7.149 | 126,793 | -0.13(-1.78%) |
Jan 05, 2016 | 7.398 | 7.398 | 7.248 | 7.278 | 76,734 | -0.11(-1.49%) |
Jan 04, 2016 | 7.468 | 7.473 | 7.149 | 7.388 | 157,680 | -0.12(-1.66%) |
Dec 31, 2015 | 7.752 | 7.513 | 7.513 | 7.513 | 132,304 | -0.23(-3.03%) |
Dec 30, 2015 | 7.593 | 7.826 | 7.539 | 7.747 | 101,426 | +0.11(+1.49%) |
Dec 29, 2015 | 7.628 | 7.836 | 7.504 | 7.633 | 113,457 | +0.02(+0.33%) |
Dec 28, 2015 | 7.613 | 7.727 | 7.425 | 7.608 | 103,787 | -0.00(-0.07%) |
Dec 24, 2015 | 7.574 | 7.613 | 7.613 | 7.613 | 96,437 | +0.09(+1.25%) |
Dec 23, 2015 | 7.564 | 7.678 | 7.509 | 7.519 | 148,584 | -0.01(-0.13%) |
Dec 22, 2015 | 7.504 | 7.598 | 7.410 | 7.529 | 111,054 | +0.01(+0.20%) |
Dec 21, 2015 | 7.598 | 7.673 | 7.390 | 7.514 | 129,193 | +0.01(+0.20%) |
Dec 18, 2015 | 7.549 | 7.747 | 7.460 | 7.499 | 573,342 | -0.09(-1.24%) |
Dec 17, 2015 | 7.693 | 7.799 | 7.574 | 7.593 | 128,913 | -0.08(-1.03%) |
Dec 16, 2015 | 7.698 | 7.792 | 7.633 | 7.673 | 131,685 | -0.03(-0.39%) |
Dec 15, 2015 | 7.663 | 7.772 | 7.524 | 7.703 | 73,463 | +0.13(+1.77%) |
Dec 14, 2015 | 7.856 | 7.992 | 7.504 | 7.569 | 160,679 | -0.26(-3.35%) |
Dec 11, 2015 | 7.812 | 7.896 | 7.792 | 7.831 | 139,987 | -0.10(-1.25%) |
Dec 10, 2015 | 8.035 | 8.045 | 7.916 | 7.931 | 116,253 | -0.08(-0.99%) |
Dec 09, 2015 | 8.144 | 8.144 | 7.807 | 8.010 | 322,982 | -0.13(-1.58%) |
Dec 08, 2015 | 8.234 | 8.268 | 8.069 | 8.139 | 85,240 | -0.15(-1.85%) |
Dec 07, 2015 | 8.332 | 8.451 | 8.258 | 8.292 | 117,026 | -0.07(-0.83%) |
Dec 04, 2015 | 8.312 | 8.486 | 8.312 | 8.362 | 100,040 | +0.02(+0.30%) |
Dec 03, 2015 | 8.520 | 8.649 | 8.307 | 8.337 | 123,823 | -0.18(-2.15%) |
Dec 02, 2015 | 8.729 | 8.773 | 8.471 | 8.520 | 100,918 | -0.19(-2.16%) |
Dec 01, 2015 | 8.694 | 8.783 | 8.669 | 8.709 | 74,313 | +0.03(+0.34%) |
Nov 30, 2015 | 8.793 | 8.793 | 8.644 | 8.679 | 90,699 | -0.07(-0.79%) |
Nov 27, 2015 | 8.590 | 8.768 | 8.580 | 8.748 | 26,883 | +0.14(+1.61%) |
Nov 25, 2015 | 8.580 | 8.610 | 8.610 | 8.610 | 37,929 | +0.03(+0.35%) |
Nov 24, 2015 | 8.451 | 8.585 | 8.347 | 8.580 | 73,671 | +0.09(+1.11%) |
Nov 23, 2015 | 8.486 | 8.535 | 8.461 | 8.486 | 68,476 | -0.06(-0.70%) |
Nov 20, 2015 | 8.496 | 8.644 | 8.496 | 8.545 | 81,923 | +0.05(+0.64%) |
Nov 19, 2015 | 8.456 | 8.659 | 8.451 | 8.491 | 44,665 | -0.00(-0.06%) |
Nov 18, 2015 | 8.377 | 8.515 | 8.342 | 8.496 | 125,642 | +0.13(+1.60%) |
Nov 17, 2015 | 8.431 | 8.530 | 8.352 | 8.362 | 91,353 | -0.10(-1.17%) |
Nov 16, 2015 | 8.362 | 8.471 | 8.322 | 8.461 | 86,787 | +0.10(+1.19%) |
Nov 13, 2015 | 8.357 | 8.411 | 8.258 | 8.362 | 106,331 | -0.07(-0.88%) |
Nov 12, 2015 | 8.451 | 8.545 | 8.396 | 8.436 | 92,259 | -0.06(-0.70%) |
Nov 11, 2015 | 8.555 | 8.590 | 8.451 | 8.496 | 38,978 | +0.00(+0.00%) |
Nov 10, 2015 | 8.486 | 8.580 | 8.411 | 8.496 | 70,441 | -0.08(-0.92%) |
Nov 09, 2015 | 8.714 | 8.748 | 8.540 | 8.575 | 75,991 | -0.11(-1.31%) |
Nov 06, 2015 | 8.545 | 8.704 | 8.441 | 8.689 | 68,347 | +0.07(+0.81%) |
Nov 05, 2015 | 8.387 | 8.620 | 8.387 | 8.620 | 108,734 | +0.24(+2.84%) |
Nov 04, 2015 | 8.510 | 8.699 | 8.297 | 8.382 | 225,052 | -0.11(-1.28%) |
Nov 03, 2015 | 8.258 | 8.555 | 8.258 | 8.491 | 136,707 | +0.18(+2.15%) |