Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.043 | 8.079 | 7.898 | 8.050 | 23,981,214 | +0.06(+0.72%) |
Jan 28, 2016 | 8.028 | 8.115 | 7.902 | 7.992 | 19,396,864 | +0.12(+1.47%) |
Jan 27, 2016 | 7.855 | 8.133 | 7.833 | 7.877 | 23,250,262 | -0.01(-0.18%) |
Jan 26, 2016 | 7.870 | 7.985 | 7.826 | 7.891 | 22,313,260 | +0.06(+0.83%) |
Jan 25, 2016 | 8.136 | 8.158 | 7.797 | 7.826 | 26,192,344 | -0.34(-4.15%) |
Jan 22, 2016 | 8.194 | 8.346 | 8.122 | 8.165 | 27,780,174 | +0.11(+1.34%) |
Jan 21, 2016 | 7.848 | 8.273 | 7.819 | 8.057 | 31,491,942 | -0.02(-0.27%) |
Jan 20, 2016 | 8.007 | 8.165 | 7.776 | 8.079 | 40,917,372 | -0.09(-1.15%) |
Jan 19, 2016 | 8.403 | 8.432 | 8.115 | 8.172 | 20,326,918 | -0.13(-1.56%) |
Jan 15, 2016 | 8.194 | 8.302 | 8.302 | 8.302 | 26,941,434 | -0.23(-2.70%) |
Jan 14, 2016 | 8.497 | 8.598 | 8.331 | 8.533 | 23,442,328 | +0.11(+1.28%) |
Jan 13, 2016 | 8.750 | 8.786 | 8.349 | 8.425 | 30,728,160 | -0.27(-3.07%) |
Jan 12, 2016 | 8.728 | 8.742 | 8.472 | 8.692 | 20,120,844 | +0.08(+0.92%) |
Jan 11, 2016 | 8.649 | 8.703 | 8.475 | 8.612 | 30,968,120 | +0.01(+0.17%) |
Jan 08, 2016 | 8.865 | 8.897 | 8.576 | 8.598 | 19,890,274 | -0.19(-2.13%) |
Jan 07, 2016 | 8.966 | 9.074 | 8.764 | 8.786 | 28,354,002 | -0.32(-3.49%) |
Jan 06, 2016 | 9.153 | 9.240 | 9.081 | 9.103 | 28,762,890 | -0.17(-1.79%) |
Jan 05, 2016 | 9.384 | 9.435 | 9.197 | 9.269 | 24,974,900 | -0.08(-0.85%) |
Jan 04, 2016 | 9.370 | 9.399 | 9.269 | 9.348 | 25,033,496 | -0.17(-1.74%) |
Dec 31, 2015 | 9.500 | 9.514 | 9.514 | 9.514 | 13,253,474 | -0.04(-0.45%) |
Dec 30, 2015 | 9.651 | 9.651 | 9.557 | 9.557 | 9,868,959 | -0.12(-1.27%) |
Dec 29, 2015 | 9.651 | 9.709 | 9.590 | 9.680 | 10,914,557 | +0.09(+0.90%) |
Dec 28, 2015 | 9.572 | 9.601 | 9.464 | 9.593 | 14,626,898 | -0.02(-0.23%) |
Dec 24, 2015 | 9.608 | 9.615 | 9.615 | 9.615 | 5,956,223 | -0.01(-0.07%) |
Dec 23, 2015 | 9.435 | 9.630 | 9.337 | 9.622 | 19,483,696 | +0.25(+2.62%) |
Dec 22, 2015 | 9.319 | 9.406 | 9.175 | 9.377 | 16,367,212 | +0.12(+1.25%) |
Dec 21, 2015 | 9.182 | 9.269 | 9.110 | 9.262 | 18,747,036 | +0.12(+1.34%) |
Dec 18, 2015 | 9.312 | 9.327 | 9.125 | 9.139 | 52,166,060 | -0.24(-2.54%) |
Dec 17, 2015 | 9.666 | 9.716 | 9.370 | 9.377 | 21,276,746 | -0.27(-2.77%) |
Dec 16, 2015 | 9.550 | 9.673 | 9.363 | 9.644 | 26,047,470 | +0.17(+1.83%) |
Dec 15, 2015 | 9.283 | 9.521 | 9.283 | 9.471 | 23,934,572 | +0.31(+3.39%) |
Dec 14, 2015 | 9.204 | 9.341 | 9.016 | 9.161 | 21,951,248 | -0.03(-0.31%) |
Dec 11, 2015 | 9.233 | 9.312 | 9.146 | 9.190 | 19,086,452 | -0.19(-2.08%) |
Dec 10, 2015 | 9.291 | 9.532 | 9.236 | 9.384 | 16,082,095 | +0.12(+1.25%) |
Dec 09, 2015 | 9.363 | 9.507 | 9.153 | 9.269 | 24,151,868 | -0.14(-1.46%) |
Dec 08, 2015 | 9.471 | 9.550 | 9.377 | 9.406 | 15,907,168 | -0.14(-1.51%) |
Dec 07, 2015 | 9.651 | 9.666 | 9.492 | 9.550 | 15,884,431 | -0.12(-1.27%) |
Dec 04, 2015 | 9.384 | 9.694 | 9.319 | 9.673 | 26,456,028 | +0.33(+3.55%) |
Dec 03, 2015 | 9.521 | 9.550 | 9.319 | 9.341 | 20,093,914 | -0.13(-1.37%) |
Dec 02, 2015 | 9.622 | 9.673 | 9.449 | 9.471 | 17,241,754 | -0.12(-1.28%) |
Dec 01, 2015 | 9.500 | 9.622 | 9.442 | 9.593 | 16,052,526 | +0.14(+1.45%) |
Nov 30, 2015 | 9.478 | 9.525 | 9.406 | 9.456 | 13,908,813 | -0.02(-0.23%) |
Nov 27, 2015 | 9.471 | 9.492 | 9.384 | 9.478 | 6,460,945 | +0.05(+0.50%) |
Nov 25, 2015 | 9.431 | 9.431 | 9.431 | 9.431 | 14,882,345 | +0.01(+0.08%) |
Nov 24, 2015 | 9.345 | 9.438 | 9.245 | 9.424 | 14,424,273 | +0.04(+0.38%) |
Nov 23, 2015 | 9.446 | 9.510 | 9.367 | 9.388 | 14,524,497 | +0.01(+0.08%) |
Nov 20, 2015 | 9.424 | 9.467 | 9.324 | 9.381 | 13,525,635 | +0.00(+0.00%) |
Nov 19, 2015 | 9.402 | 9.438 | 9.309 | 9.381 | 11,850,185 | -0.05(-0.53%) |
Nov 18, 2015 | 9.281 | 9.438 | 9.223 | 9.431 | 17,833,348 | +0.19(+2.02%) |
Nov 17, 2015 | 9.295 | 9.374 | 9.202 | 9.245 | 16,958,416 | +0.01(+0.08%) |
Nov 16, 2015 | 9.116 | 9.288 | 9.080 | 9.238 | 19,135,044 | +0.09(+0.94%) |
Nov 13, 2015 | 9.266 | 9.313 | 9.108 | 9.151 | 23,960,196 | -0.16(-1.69%) |
Nov 12, 2015 | 9.367 | 9.377 | 9.273 | 9.309 | 27,556,694 | -0.13(-1.37%) |
Nov 11, 2015 | 9.567 | 9.567 | 9.385 | 9.438 | 21,071,382 | -0.04(-0.45%) |
Nov 10, 2015 | 9.431 | 9.532 | 9.316 | 9.481 | 21,925,680 | +0.04(+0.38%) |
Nov 09, 2015 | 9.553 | 9.632 | 9.381 | 9.446 | 28,241,560 | -0.16(-1.64%) |
Nov 06, 2015 | 9.625 | 9.689 | 9.460 | 9.603 | 33,424,724 | +0.29(+3.08%) |
Nov 05, 2015 | 9.281 | 9.352 | 9.202 | 9.316 | 27,668,688 | +0.13(+1.41%) |
Nov 04, 2015 | 9.180 | 9.241 | 9.116 | 9.187 | 24,651,158 | +0.02(+0.23%) |
Nov 03, 2015 | 9.137 | 9.202 | 9.101 | 9.166 | 19,992,086 | +0.00(+0.00%) |