Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.221 | 8.508 | 8.221 | 8.475 | 354,516 | +0.29(+3.58%) |
Jan 28, 2016 | 8.210 | 8.259 | 7.999 | 8.182 | 287,287 | +0.01(+0.07%) |
Jan 27, 2016 | 8.149 | 8.202 | 8.016 | 8.176 | 200,492 | +0.06(+0.75%) |
Jan 26, 2016 | 8.049 | 8.193 | 8.021 | 8.115 | 270,687 | +0.07(+0.82%) |
Jan 25, 2016 | 8.115 | 8.293 | 8.049 | 8.049 | 216,163 | -0.04(-0.55%) |
Jan 22, 2016 | 7.983 | 8.243 | 7.745 | 8.093 | 379,872 | +0.24(+3.10%) |
Jan 21, 2016 | 7.778 | 8.005 | 7.778 | 7.850 | 241,101 | +0.08(+1.07%) |
Jan 20, 2016 | 7.905 | 7.955 | 7.551 | 7.767 | 691,794 | -0.26(-3.24%) |
Jan 19, 2016 | 8.176 | 8.381 | 7.977 | 8.027 | 366,226 | -0.20(-2.42%) |
Jan 15, 2016 | 8.221 | 8.226 | 8.226 | 8.226 | 370,284 | -0.15(-1.74%) |
Jan 14, 2016 | 8.107 | 8.383 | 7.978 | 8.372 | 296,470 | +0.21(+2.51%) |
Jan 13, 2016 | 8.372 | 8.529 | 8.021 | 8.167 | 461,057 | -0.09(-1.11%) |
Jan 12, 2016 | 8.512 | 8.534 | 8.232 | 8.259 | 169,625 | -0.12(-1.48%) |
Jan 11, 2016 | 8.550 | 8.588 | 8.231 | 8.383 | 286,426 | -0.07(-0.83%) |
Jan 08, 2016 | 8.394 | 8.539 | 8.318 | 8.453 | 228,648 | +0.17(+2.02%) |
Jan 07, 2016 | 8.296 | 8.318 | 8.221 | 8.286 | 153,164 | -0.08(-0.90%) |
Jan 06, 2016 | 8.496 | 8.587 | 8.361 | 8.361 | 416,477 | -0.19(-2.21%) |
Jan 05, 2016 | 8.642 | 8.691 | 8.523 | 8.550 | 193,240 | -0.09(-1.06%) |
Jan 04, 2016 | 8.550 | 8.680 | 8.523 | 8.642 | 168,501 | +0.06(+0.69%) |
Dec 31, 2015 | 8.518 | 8.583 | 8.583 | 8.583 | 134,042 | -0.01(-0.13%) |
Dec 30, 2015 | 8.658 | 8.707 | 8.556 | 8.593 | 179,173 | -0.06(-0.69%) |
Dec 29, 2015 | 8.512 | 8.723 | 8.512 | 8.653 | 141,802 | +0.10(+1.20%) |
Dec 28, 2015 | 8.604 | 8.694 | 8.512 | 8.550 | 180,830 | -0.14(-1.55%) |
Dec 24, 2015 | 8.685 | 8.685 | 8.685 | 8.685 | 88,312 | +0.01(+0.12%) |
Dec 23, 2015 | 8.572 | 8.691 | 8.562 | 8.674 | 156,804 | +0.11(+1.32%) |
Dec 22, 2015 | 8.426 | 8.631 | 8.399 | 8.561 | 358,351 | +0.19(+2.26%) |
Dec 21, 2015 | 8.345 | 8.388 | 8.291 | 8.372 | 204,922 | -0.01(-0.06%) |
Dec 18, 2015 | 8.388 | 8.448 | 8.259 | 8.377 | 155,167 | -0.06(-0.70%) |
Dec 17, 2015 | 8.491 | 8.491 | 8.328 | 8.437 | 223,518 | +0.00(+0.00%) |
Dec 16, 2015 | 8.356 | 8.520 | 8.356 | 8.437 | 164,065 | +0.16(+1.96%) |
Dec 15, 2015 | 8.156 | 8.399 | 8.156 | 8.275 | 307,439 | +0.09(+1.12%) |
Dec 14, 2015 | 8.421 | 8.464 | 8.156 | 8.183 | 679,536 | -0.28(-3.32%) |
Dec 11, 2015 | 8.421 | 8.518 | 8.161 | 8.464 | 469,224 | +0.04(+0.51%) |
Dec 10, 2015 | 8.485 | 8.534 | 8.399 | 8.421 | 101,489 | -0.04(-0.51%) |
Dec 09, 2015 | 8.599 | 8.637 | 8.442 | 8.464 | 196,811 | -0.12(-1.45%) |
Dec 08, 2015 | 8.642 | 8.696 | 8.512 | 8.588 | 147,484 | -0.09(-1.06%) |
Dec 07, 2015 | 8.588 | 8.750 | 8.588 | 8.680 | 300,593 | +0.05(+0.56%) |
Dec 04, 2015 | 8.502 | 8.664 | 8.502 | 8.631 | 129,916 | +0.11(+1.33%) |
Dec 03, 2015 | 8.583 | 8.599 | 8.421 | 8.518 | 250,432 | -0.02(-0.19%) |
Dec 02, 2015 | 8.610 | 8.610 | 8.512 | 8.534 | 184,631 | -0.09(-1.00%) |
Dec 01, 2015 | 8.734 | 8.734 | 8.594 | 8.620 | 165,135 | -0.03(-0.37%) |
Nov 30, 2015 | 8.750 | 8.772 | 8.642 | 8.653 | 151,707 | -0.11(-1.29%) |
Nov 27, 2015 | 8.761 | 8.772 | 8.719 | 8.766 | 50,684 | +0.03(+0.31%) |
Nov 25, 2015 | 8.750 | 8.739 | 8.739 | 8.739 | 115,343 | -0.02(-0.19%) |
Nov 24, 2015 | 8.712 | 8.807 | 8.593 | 8.755 | 165,135 | +0.11(+1.31%) |
Nov 23, 2015 | 8.529 | 8.642 | 8.507 | 8.642 | 139,408 | +0.10(+1.14%) |
Nov 20, 2015 | 8.561 | 8.588 | 8.453 | 8.545 | 303,122 | -0.01(-0.13%) |
Nov 19, 2015 | 8.610 | 8.637 | 8.507 | 8.556 | 156,361 | -0.05(-0.56%) |
Nov 18, 2015 | 8.674 | 8.674 | 8.529 | 8.604 | 128,808 | -0.01(-0.06%) |
Nov 17, 2015 | 8.642 | 8.658 | 8.524 | 8.610 | 167,614 | -0.02(-0.25%) |
Nov 16, 2015 | 8.642 | 8.701 | 8.469 | 8.631 | 384,695 | -0.02(-0.25%) |
Nov 13, 2015 | 8.669 | 8.712 | 8.615 | 8.653 | 291,045 | +0.00(+0.00%) |
Nov 12, 2015 | 8.772 | 8.772 | 8.642 | 8.653 | 181,648 | -0.11(-1.29%) |
Nov 11, 2015 | 8.718 | 8.812 | 8.701 | 8.766 | 194,689 | +0.08(+0.93%) |
Nov 10, 2015 | 8.739 | 8.818 | 8.642 | 8.685 | 196,572 | -0.12(-1.41%) |
Nov 09, 2015 | 8.777 | 8.826 | 8.728 | 8.809 | 188,450 | +0.08(+0.87%) |
Nov 06, 2015 | 8.701 | 8.766 | 8.642 | 8.734 | 229,681 | +0.03(+0.31%) |
Nov 05, 2015 | 8.669 | 8.778 | 8.642 | 8.707 | 387,615 | +0.01(+0.12%) |
Nov 04, 2015 | 8.707 | 8.815 | 8.647 | 8.696 | 316,272 | -0.01(-0.12%) |
Nov 03, 2015 | 8.750 | 8.755 | 8.674 | 8.707 | 237,287 | -0.05(-0.56%) |