Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.037 | 8.299 | 7.998 | 8.243 | 3,702,064 | +0.25(+3.18%) |
Jan 28, 2016 | 7.942 | 8.077 | 7.783 | 7.990 | 2,385,257 | +0.10(+1.31%) |
Jan 27, 2016 | 7.871 | 8.093 | 7.839 | 7.886 | 1,803,647 | -0.02(-0.30%) |
Jan 26, 2016 | 7.736 | 7.942 | 7.688 | 7.910 | 2,471,340 | +0.22(+2.89%) |
Jan 25, 2016 | 7.966 | 7.974 | 7.625 | 7.688 | 2,864,399 | -0.30(-3.77%) |
Jan 22, 2016 | 8.077 | 8.148 | 7.839 | 7.990 | 3,149,612 | +0.01(+0.10%) |
Jan 21, 2016 | 8.013 | 8.259 | 7.910 | 7.982 | 3,146,394 | -0.06(-0.69%) |
Jan 20, 2016 | 7.855 | 8.140 | 7.688 | 8.037 | 3,147,007 | +0.07(+0.90%) |
Jan 19, 2016 | 8.109 | 8.144 | 7.823 | 7.966 | 2,868,189 | -0.08(-0.99%) |
Jan 15, 2016 | 8.013 | 8.045 | 8.045 | 8.045 | 2,295,290 | -0.17(-2.03%) |
Jan 14, 2016 | 8.061 | 8.331 | 8.005 | 8.212 | 2,921,690 | +0.11(+1.37%) |
Jan 13, 2016 | 8.458 | 8.513 | 8.093 | 8.101 | 3,264,856 | -0.36(-4.22%) |
Jan 12, 2016 | 8.680 | 8.779 | 8.307 | 8.458 | 2,790,907 | -0.11(-1.30%) |
Jan 11, 2016 | 8.727 | 8.831 | 8.489 | 8.569 | 5,510,180 | -0.12(-1.37%) |
Jan 08, 2016 | 8.743 | 8.882 | 8.628 | 8.688 | 9,508,541 | -0.14(-1.62%) |
Jan 07, 2016 | 8.363 | 9.053 | 8.363 | 8.831 | 6,345,728 | +0.33(+3.92%) |
Jan 06, 2016 | 8.497 | 8.664 | 8.402 | 8.497 | 2,891,392 | -0.16(-1.83%) |
Jan 05, 2016 | 8.402 | 8.680 | 8.394 | 8.656 | 3,774,271 | +0.25(+3.02%) |
Jan 04, 2016 | 8.021 | 8.458 | 7.966 | 8.402 | 5,490,138 | -0.06(-0.75%) |
Dec 31, 2015 | 8.466 | 8.466 | 8.466 | 8.466 | 2,114,299 | -0.03(-0.37%) |
Dec 30, 2015 | 8.640 | 8.648 | 8.458 | 8.497 | 1,119,645 | -0.13(-1.56%) |
Dec 29, 2015 | 8.497 | 8.672 | 8.489 | 8.632 | 1,570,235 | +0.17(+1.97%) |
Dec 28, 2015 | 8.632 | 8.680 | 8.418 | 8.466 | 2,168,947 | -0.21(-2.47%) |
Dec 24, 2015 | 8.886 | 8.680 | 8.680 | 8.680 | 746,905 | -0.21(-2.32%) |
Dec 23, 2015 | 8.886 | 8.934 | 8.724 | 8.886 | 1,793,771 | +0.04(+0.45%) |
Dec 22, 2015 | 8.759 | 8.886 | 8.688 | 8.846 | 2,309,878 | +0.16(+1.83%) |
Dec 21, 2015 | 8.910 | 8.926 | 8.608 | 8.688 | 1,759,587 | -0.20(-2.23%) |
Dec 18, 2015 | 8.664 | 8.973 | 8.601 | 8.886 | 6,426,112 | +0.17(+2.00%) |
Dec 17, 2015 | 9.077 | 9.124 | 8.656 | 8.712 | 4,222,861 | -0.31(-3.43%) |
Dec 16, 2015 | 8.942 | 9.140 | 8.902 | 9.021 | 3,934,660 | +0.17(+1.97%) |
Dec 15, 2015 | 9.140 | 9.180 | 8.807 | 8.846 | 5,001,268 | -0.25(-2.71%) |
Dec 14, 2015 | 9.180 | 9.315 | 9.061 | 9.092 | 2,631,380 | -0.06(-0.61%) |
Dec 11, 2015 | 9.227 | 9.283 | 9.112 | 9.148 | 2,806,928 | -0.18(-1.96%) |
Dec 10, 2015 | 9.402 | 9.521 | 9.231 | 9.330 | 2,761,807 | -0.02(-0.17%) |
Dec 09, 2015 | 9.346 | 9.672 | 9.295 | 9.346 | 2,927,514 | -0.08(-0.84%) |
Dec 08, 2015 | 9.291 | 9.457 | 9.211 | 9.426 | 3,050,193 | +0.08(+0.85%) |
Dec 07, 2015 | 9.386 | 9.418 | 9.259 | 9.346 | 3,411,973 | -0.07(-0.76%) |
Dec 04, 2015 | 9.338 | 9.576 | 9.255 | 9.418 | 4,342,077 | +0.05(+0.51%) |
Dec 03, 2015 | 9.838 | 9.910 | 9.338 | 9.370 | 3,090,322 | -0.40(-4.08%) |
Dec 02, 2015 | 9.651 | 9.982 | 9.580 | 9.769 | 7,533,272 | +0.18(+1.89%) |
Dec 01, 2015 | 9.485 | 9.603 | 9.398 | 9.587 | 3,503,850 | +0.13(+1.33%) |
Nov 30, 2015 | 9.651 | 9.729 | 9.327 | 9.461 | 6,431,397 | -0.28(-2.83%) |
Nov 27, 2015 | 9.477 | 9.737 | 9.461 | 9.737 | 3,415,301 | +0.16(+1.65%) |
Nov 25, 2015 | 9.493 | 9.580 | 9.580 | 9.580 | 5,116,277 | +0.01(+0.08%) |
Nov 24, 2015 | 8.791 | 9.580 | 8.791 | 9.572 | 9,538,382 | -0.03(-0.33%) |
Nov 23, 2015 | 9.690 | 9.800 | 9.501 | 9.603 | 6,046,613 | -0.25(-2.56%) |
Nov 20, 2015 | 10.09 | 10.22 | 9.832 | 9.856 | 6,183,752 | -0.11(-1.11%) |
Nov 19, 2015 | 10.01 | 10.09 | 9.812 | 9.966 | 5,232,019 | -0.09(-0.86%) |
Nov 18, 2015 | 9.627 | 10.07 | 9.580 | 10.05 | 4,985,500 | +0.43(+4.42%) |
Nov 17, 2015 | 9.572 | 9.682 | 9.312 | 9.627 | 4,895,023 | +0.09(+0.91%) |
Nov 16, 2015 | 9.493 | 9.603 | 9.280 | 9.540 | 2,445,549 | -0.06(-0.66%) |
Nov 13, 2015 | 9.958 | 9.997 | 9.524 | 9.603 | 2,831,693 | -0.50(-4.92%) |
Nov 12, 2015 | 10.27 | 10.36 | 10.10 | 10.10 | 1,666,229 | -0.21(-1.99%) |
Nov 11, 2015 | 10.75 | 10.81 | 10.28 | 10.30 | 2,475,009 | -0.48(-4.46%) |
Nov 10, 2015 | 10.38 | 10.82 | 10.35 | 10.79 | 2,446,177 | +0.31(+2.93%) |
Nov 09, 2015 | 10.72 | 10.78 | 10.35 | 10.48 | 1,463,783 | -0.25(-2.35%) |
Nov 06, 2015 | 10.74 | 10.85 | 10.65 | 10.73 | 1,449,720 | -0.13(-1.16%) |
Nov 05, 2015 | 10.80 | 10.87 | 10.59 | 10.86 | 5,086,352 | +0.17(+1.62%) |
Nov 04, 2015 | 10.84 | 10.90 | 10.57 | 10.68 | 3,740,896 | -0.17(-1.53%) |
Nov 03, 2015 | 10.91 | 11.14 | 10.84 | 10.85 | 2,387,657 | +0.02(+0.15%) |