Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.039 | 8.463 | 8.039 | 8.349 | 7,735,321 | +0.33(+4.07%) |
Jan 28, 2016 | 7.908 | 8.161 | 7.843 | 8.022 | 4,917,434 | +0.17(+2.18%) |
Jan 27, 2016 | 7.965 | 8.137 | 7.761 | 7.851 | 7,564,010 | -0.13(-1.64%) |
Jan 26, 2016 | 7.900 | 8.055 | 7.835 | 7.982 | 4,948,085 | +0.09(+1.14%) |
Jan 25, 2016 | 8.104 | 8.243 | 7.827 | 7.892 | 7,163,924 | -0.21(-2.62%) |
Jan 22, 2016 | 8.071 | 8.161 | 7.974 | 8.104 | 4,028,380 | +0.13(+1.64%) |
Jan 21, 2016 | 7.769 | 8.092 | 7.721 | 7.973 | 8,398,672 | +0.24(+3.17%) |
Jan 20, 2016 | 7.786 | 7.884 | 7.492 | 7.729 | 5,839,487 | -0.18(-2.27%) |
Jan 19, 2016 | 7.933 | 8.014 | 7.859 | 7.908 | 2,949,850 | +0.05(+0.62%) |
Jan 15, 2016 | 7.737 | 7.859 | 7.859 | 7.859 | 6,521,093 | -0.04(-0.52%) |
Jan 14, 2016 | 7.965 | 7.990 | 7.729 | 7.900 | 6,458,121 | -0.07(-0.92%) |
Jan 13, 2016 | 8.194 | 8.243 | 7.953 | 7.973 | 4,649,209 | -0.18(-2.20%) |
Jan 12, 2016 | 8.047 | 8.178 | 8.022 | 8.153 | 5,214,978 | +0.16(+1.94%) |
Jan 11, 2016 | 8.251 | 8.275 | 7.925 | 7.998 | 5,554,931 | -0.19(-2.29%) |
Jan 08, 2016 | 8.096 | 8.275 | 8.014 | 8.186 | 7,387,299 | +0.15(+1.83%) |
Jan 07, 2016 | 8.251 | 8.365 | 8.022 | 8.039 | 6,729,539 | -0.33(-3.90%) |
Jan 06, 2016 | 8.447 | 8.488 | 8.120 | 8.365 | 10,051,446 | -0.20(-2.29%) |
Jan 05, 2016 | 8.716 | 8.765 | 8.521 | 8.561 | 7,529,075 | -0.15(-1.69%) |
Jan 04, 2016 | 8.659 | 8.953 | 8.610 | 8.708 | 6,011,229 | -0.08(-0.93%) |
Dec 31, 2015 | 8.814 | 8.790 | 8.790 | 8.790 | 2,451,352 | -0.07(-0.74%) |
Dec 30, 2015 | 8.888 | 8.928 | 8.839 | 8.855 | 1,941,859 | -0.04(-0.46%) |
Dec 29, 2015 | 8.863 | 8.945 | 8.839 | 8.896 | 2,263,064 | +0.04(+0.46%) |
Dec 28, 2015 | 8.855 | 8.904 | 8.781 | 8.855 | 2,794,492 | -0.03(-0.37%) |
Dec 24, 2015 | 8.855 | 8.888 | 8.888 | 8.888 | 1,252,020 | +0.01(+0.09%) |
Dec 23, 2015 | 8.757 | 8.896 | 8.732 | 8.879 | 3,591,787 | +0.15(+1.68%) |
Dec 22, 2015 | 8.757 | 8.786 | 8.651 | 8.732 | 2,569,287 | -0.02(-0.23%) |
Dec 21, 2015 | 8.659 | 8.814 | 8.651 | 8.753 | 3,077,319 | +0.12(+1.37%) |
Dec 18, 2015 | 8.602 | 8.675 | 8.496 | 8.635 | 7,230,879 | +0.07(+0.76%) |
Dec 17, 2015 | 8.732 | 8.806 | 8.569 | 8.569 | 4,202,498 | -0.16(-1.82%) |
Dec 16, 2015 | 8.757 | 8.806 | 8.586 | 8.728 | 4,004,426 | +0.08(+0.94%) |
Dec 15, 2015 | 8.692 | 8.818 | 8.630 | 8.647 | 3,558,995 | +0.04(+0.52%) |
Dec 14, 2015 | 8.626 | 8.830 | 8.528 | 8.602 | 6,198,069 | -0.05(-0.57%) |
Dec 11, 2015 | 8.692 | 8.790 | 8.618 | 8.651 | 5,598,021 | -0.09(-1.03%) |
Dec 10, 2015 | 8.684 | 8.798 | 8.406 | 8.741 | 4,145,319 | +0.08(+0.94%) |
Dec 09, 2015 | 8.732 | 8.879 | 8.610 | 8.659 | 6,080,438 | -0.10(-1.12%) |
Dec 08, 2015 | 8.773 | 8.912 | 8.732 | 8.757 | 4,762,596 | -0.04(-0.46%) |
Dec 07, 2015 | 8.684 | 8.871 | 8.643 | 8.798 | 6,505,385 | +0.14(+1.60%) |
Dec 04, 2015 | 8.479 | 8.859 | 8.479 | 8.659 | 6,330,556 | +0.18(+2.12%) |
Dec 03, 2015 | 8.504 | 8.577 | 8.398 | 8.479 | 6,866,976 | -0.02(-0.24%) |
Dec 02, 2015 | 8.431 | 8.561 | 8.431 | 8.500 | 2,564,784 | +0.03(+0.34%) |
Dec 01, 2015 | 8.635 | 8.667 | 8.426 | 8.471 | 3,799,720 | -0.11(-1.24%) |
Nov 30, 2015 | 8.569 | 8.643 | 8.512 | 8.577 | 4,143,136 | +0.02(+0.29%) |
Nov 27, 2015 | 8.561 | 8.643 | 8.512 | 8.553 | 1,881,061 | +0.02(+0.29%) |
Nov 25, 2015 | 8.545 | 8.528 | 8.528 | 8.528 | 3,107,109 | -0.05(-0.57%) |
Nov 24, 2015 | 8.585 | 8.593 | 8.407 | 8.577 | 4,038,163 | -0.01(-0.09%) |
Nov 23, 2015 | 8.577 | 8.610 | 8.374 | 8.585 | 5,010,055 | +0.01(+0.09%) |
Nov 20, 2015 | 8.391 | 8.642 | 8.374 | 8.577 | 8,178,679 | +0.18(+2.13%) |
Nov 19, 2015 | 8.285 | 8.545 | 8.277 | 8.399 | 14,498,767 | +0.37(+4.55%) |
Nov 18, 2015 | 7.725 | 8.058 | 7.660 | 8.033 | 5,628,597 | +0.31(+3.99%) |
Nov 17, 2015 | 7.806 | 7.920 | 7.685 | 7.725 | 4,854,804 | -0.02(-0.21%) |
Nov 16, 2015 | 7.660 | 7.831 | 7.652 | 7.741 | 4,842,585 | +0.09(+1.17%) |
Nov 13, 2015 | 7.904 | 8.025 | 7.579 | 7.652 | 7,089,894 | -0.16(-2.08%) |
Nov 12, 2015 | 7.693 | 7.912 | 7.693 | 7.814 | 5,445,746 | +0.06(+0.84%) |
Nov 11, 2015 | 7.806 | 7.839 | 7.660 | 7.749 | 3,440,888 | -0.02(-0.21%) |
Nov 10, 2015 | 7.579 | 7.766 | 7.530 | 7.766 | 3,680,511 | +0.13(+1.70%) |
Nov 09, 2015 | 7.733 | 7.814 | 7.506 | 7.636 | 3,742,260 | -0.12(-1.57%) |
Nov 06, 2015 | 7.896 | 7.912 | 7.741 | 7.758 | 4,542,183 | -0.12(-1.54%) |
Nov 05, 2015 | 8.025 | 8.033 | 7.774 | 7.879 | 6,605,699 | -0.11(-1.42%) |
Nov 04, 2015 | 7.952 | 8.107 | 7.766 | 7.993 | 11,459,728 | +0.34(+4.45%) |
Nov 03, 2015 | 7.790 | 7.887 | 7.628 | 7.652 | 8,639,276 | -0.24(-3.08%) |