Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.979 | 8.215 | 7.959 | 8.198 | 867,989 | +0.37(+4.72%) |
Jan 28, 2016 | 7.843 | 7.870 | 7.637 | 7.829 | 1,343,348 | -0.01(-0.09%) |
Jan 27, 2016 | 7.959 | 8.034 | 7.805 | 7.836 | 628,072 | -0.09(-1.12%) |
Jan 26, 2016 | 7.781 | 7.938 | 7.706 | 7.925 | 883,450 | +0.04(+0.52%) |
Jan 25, 2016 | 7.993 | 8.041 | 7.870 | 7.884 | 1,051,242 | -0.21(-2.54%) |
Jan 22, 2016 | 7.925 | 8.130 | 7.877 | 8.089 | 1,226,956 | +0.05(+0.68%) |
Jan 21, 2016 | 8.109 | 8.253 | 8.027 | 8.034 | 857,721 | -0.25(-3.05%) |
Jan 20, 2016 | 8.287 | 8.376 | 8.096 | 8.287 | 1,096,764 | +0.03(+0.33%) |
Jan 19, 2016 | 8.253 | 8.383 | 8.137 | 8.260 | 568,127 | -0.11(-1.31%) |
Jan 15, 2016 | 8.369 | 8.369 | 8.369 | 8.369 | 967,614 | -0.17(-2.00%) |
Jan 14, 2016 | 8.902 | 8.902 | 8.502 | 8.540 | 1,692,305 | -0.21(-2.35%) |
Jan 13, 2016 | 8.896 | 8.957 | 8.714 | 8.745 | 1,494,323 | -0.29(-3.25%) |
Jan 12, 2016 | 9.272 | 9.340 | 8.937 | 9.039 | 1,450,514 | -0.36(-3.78%) |
Jan 11, 2016 | 9.299 | 9.436 | 9.207 | 9.395 | 933,047 | +0.19(+2.08%) |
Jan 08, 2016 | 9.135 | 9.326 | 9.121 | 9.203 | 976,100 | -0.01(-0.15%) |
Jan 07, 2016 | 9.128 | 9.333 | 9.107 | 9.217 | 2,230,283 | -0.15(-1.61%) |
Jan 06, 2016 | 8.745 | 9.504 | 8.677 | 9.367 | 1,631,340 | +0.59(+6.70%) |
Jan 05, 2016 | 9.183 | 9.196 | 8.759 | 8.779 | 1,410,167 | -0.28(-3.09%) |
Jan 04, 2016 | 9.107 | 9.183 | 9.019 | 9.060 | 972,284 | -0.20(-2.14%) |
Dec 31, 2015 | 9.340 | 9.258 | 9.258 | 9.258 | 783,042 | -0.18(-1.88%) |
Dec 30, 2015 | 9.764 | 9.805 | 9.388 | 9.436 | 1,153,815 | -0.69(-6.82%) |
Dec 29, 2015 | 10.35 | 10.35 | 10.07 | 10.13 | 541,346 | -0.14(-1.33%) |
Dec 28, 2015 | 10.28 | 10.36 | 10.19 | 10.26 | 1,035,704 | +0.22(+2.18%) |
Dec 24, 2015 | 9.832 | 10.04 | 10.04 | 10.04 | 191,153 | +0.08(+0.75%) |
Dec 23, 2015 | 9.839 | 9.996 | 9.778 | 9.969 | 482,722 | +0.36(+3.77%) |
Dec 22, 2015 | 9.572 | 9.682 | 9.477 | 9.607 | 647,194 | +0.22(+2.33%) |
Dec 21, 2015 | 9.463 | 9.504 | 9.251 | 9.388 | 576,393 | +0.10(+1.10%) |
Dec 18, 2015 | 9.367 | 9.586 | 9.254 | 9.285 | 892,317 | +0.12(+1.34%) |
Dec 17, 2015 | 9.607 | 9.607 | 9.121 | 9.162 | 611,058 | -0.23(-2.47%) |
Dec 16, 2015 | 9.046 | 9.422 | 8.984 | 9.395 | 760,388 | +0.30(+3.31%) |
Dec 15, 2015 | 9.148 | 9.210 | 9.066 | 9.094 | 379,693 | +0.06(+0.68%) |
Dec 14, 2015 | 8.854 | 9.046 | 8.813 | 9.032 | 482,356 | +0.08(+0.84%) |
Dec 11, 2015 | 8.971 | 9.097 | 8.937 | 8.957 | 1,439,451 | -0.29(-3.11%) |
Dec 10, 2015 | 9.477 | 9.490 | 9.213 | 9.244 | 599,792 | -0.31(-3.29%) |
Dec 09, 2015 | 9.812 | 9.894 | 9.422 | 9.559 | 1,350,168 | +0.24(+2.57%) |
Dec 08, 2015 | 9.436 | 9.538 | 9.155 | 9.319 | 1,134,632 | -0.40(-4.08%) |
Dec 07, 2015 | 10.14 | 10.22 | 9.607 | 9.716 | 1,584,782 | +0.11(+1.14%) |
Dec 04, 2015 | 9.736 | 9.819 | 9.497 | 9.607 | 1,319,933 | +0.24(+2.55%) |
Dec 03, 2015 | 9.340 | 9.586 | 9.272 | 9.367 | 970,311 | +0.15(+1.63%) |
Dec 02, 2015 | 9.155 | 9.265 | 9.019 | 9.217 | 685,617 | +0.19(+2.12%) |
Dec 01, 2015 | 9.148 | 9.155 | 8.824 | 9.025 | 858,088 | -0.16(-1.79%) |
Nov 30, 2015 | 9.374 | 9.449 | 9.159 | 9.190 | 1,314,777 | -0.07(-0.74%) |
Nov 27, 2015 | 9.340 | 9.408 | 9.217 | 9.258 | 495,731 | -0.01(-0.15%) |
Nov 25, 2015 | 9.176 | 9.272 | 9.272 | 9.272 | 885,859 | -0.18(-1.88%) |
Nov 24, 2015 | 9.429 | 9.504 | 9.155 | 9.449 | 1,137,595 | +0.06(+0.66%) |
Nov 23, 2015 | 9.730 | 9.730 | 9.237 | 9.388 | 1,269,158 | -0.54(-5.44%) |
Nov 20, 2015 | 9.613 | 9.989 | 9.552 | 9.928 | 2,167,258 | +0.32(+3.35%) |
Nov 19, 2015 | 9.299 | 9.682 | 9.231 | 9.607 | 1,300,596 | +0.47(+5.16%) |
Nov 18, 2015 | 9.025 | 9.155 | 8.916 | 9.135 | 792,041 | +0.21(+2.30%) |
Nov 17, 2015 | 8.964 | 9.176 | 8.861 | 8.930 | 1,089,017 | +0.38(+4.40%) |
Nov 16, 2015 | 8.424 | 8.629 | 8.403 | 8.554 | 1,678,167 | +0.28(+3.39%) |
Nov 13, 2015 | 8.253 | 8.444 | 8.130 | 8.273 | 1,429,823 | -0.09(-1.06%) |
Nov 12, 2015 | 8.499 | 8.601 | 8.335 | 8.362 | 1,139,821 | -0.18(-2.08%) |
Nov 11, 2015 | 8.431 | 8.567 | 8.294 | 8.540 | 998,133 | +0.52(+6.48%) |
Nov 10, 2015 | 8.013 | 8.106 | 7.795 | 8.020 | 752,487 | +0.03(+0.34%) |
Nov 09, 2015 | 8.109 | 8.191 | 7.952 | 7.993 | 1,019,280 | -0.10(-1.27%) |
Nov 06, 2015 | 7.767 | 8.109 | 7.726 | 8.096 | 994,019 | +0.27(+3.50%) |
Nov 05, 2015 | 7.877 | 7.959 | 7.747 | 7.822 | 1,785,476 | +0.13(+1.69%) |
Nov 04, 2015 | 7.870 | 7.972 | 7.685 | 7.692 | 1,419,215 | -0.16(-2.09%) |
Nov 03, 2015 | 7.651 | 7.884 | 7.651 | 7.856 | 1,193,360 | +0.10(+1.32%) |