Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.036 | 8.461 | 8.036 | 8.346 | 7,737,746 | +0.33(+4.07%) |
Jan 28, 2016 | 7.906 | 8.159 | 7.840 | 8.020 | 4,918,975 | +0.17(+2.18%) |
Jan 27, 2016 | 7.963 | 8.134 | 7.759 | 7.849 | 7,566,381 | -0.13(-1.64%) |
Jan 26, 2016 | 7.898 | 8.053 | 7.832 | 7.979 | 4,949,635 | +0.09(+1.14%) |
Jan 25, 2016 | 8.102 | 8.240 | 7.824 | 7.889 | 7,166,170 | -0.21(-2.62%) |
Jan 22, 2016 | 8.069 | 8.159 | 7.971 | 8.102 | 4,029,643 | +0.13(+1.64%) |
Jan 21, 2016 | 7.767 | 8.089 | 7.718 | 7.971 | 8,401,304 | +0.24(+3.17%) |
Jan 20, 2016 | 7.783 | 7.881 | 7.490 | 7.726 | 5,841,317 | -0.18(-2.27%) |
Jan 19, 2016 | 7.930 | 8.012 | 7.857 | 7.906 | 2,950,774 | +0.05(+0.62%) |
Jan 15, 2016 | 7.734 | 7.857 | 7.857 | 7.857 | 6,523,137 | -0.04(-0.52%) |
Jan 14, 2016 | 7.963 | 7.987 | 7.726 | 7.898 | 6,460,145 | -0.07(-0.92%) |
Jan 13, 2016 | 8.191 | 8.240 | 7.951 | 7.971 | 4,650,666 | -0.18(-2.20%) |
Jan 12, 2016 | 8.044 | 8.175 | 8.020 | 8.150 | 5,216,612 | +0.16(+1.94%) |
Jan 11, 2016 | 8.248 | 8.273 | 7.922 | 7.995 | 5,556,672 | -0.19(-2.29%) |
Jan 08, 2016 | 8.093 | 8.273 | 8.012 | 8.183 | 7,389,615 | +0.15(+1.83%) |
Jan 07, 2016 | 8.248 | 8.363 | 8.020 | 8.036 | 6,731,648 | -0.33(-3.90%) |
Jan 06, 2016 | 8.444 | 8.485 | 8.118 | 8.363 | 10,054,596 | -0.20(-2.29%) |
Jan 05, 2016 | 8.713 | 8.762 | 8.518 | 8.558 | 7,531,435 | -0.15(-1.69%) |
Jan 04, 2016 | 8.656 | 8.950 | 8.607 | 8.705 | 6,013,113 | -0.08(-0.93%) |
Dec 31, 2015 | 8.811 | 8.787 | 8.787 | 8.787 | 2,452,121 | -0.07(-0.74%) |
Dec 30, 2015 | 8.885 | 8.926 | 8.836 | 8.852 | 1,942,468 | -0.04(-0.46%) |
Dec 29, 2015 | 8.860 | 8.942 | 8.836 | 8.893 | 2,263,773 | +0.04(+0.46%) |
Dec 28, 2015 | 8.852 | 8.901 | 8.779 | 8.852 | 2,795,367 | -0.03(-0.37%) |
Dec 24, 2015 | 8.852 | 8.885 | 8.885 | 8.885 | 1,252,412 | +0.01(+0.09%) |
Dec 23, 2015 | 8.754 | 8.893 | 8.730 | 8.877 | 3,592,912 | +0.15(+1.68%) |
Dec 22, 2015 | 8.754 | 8.783 | 8.648 | 8.730 | 2,570,092 | -0.02(-0.23%) |
Dec 21, 2015 | 8.656 | 8.811 | 8.648 | 8.750 | 3,078,283 | +0.12(+1.37%) |
Dec 18, 2015 | 8.599 | 8.673 | 8.493 | 8.632 | 7,233,145 | +0.07(+0.76%) |
Dec 17, 2015 | 8.730 | 8.803 | 8.567 | 8.567 | 4,203,815 | -0.16(-1.82%) |
Dec 16, 2015 | 8.754 | 8.803 | 8.583 | 8.726 | 4,005,681 | +0.08(+0.94%) |
Dec 15, 2015 | 8.689 | 8.815 | 8.628 | 8.644 | 3,560,110 | +0.04(+0.52%) |
Dec 14, 2015 | 8.624 | 8.828 | 8.526 | 8.599 | 6,200,011 | -0.05(-0.57%) |
Dec 11, 2015 | 8.689 | 8.787 | 8.616 | 8.648 | 5,599,776 | -0.09(-1.03%) |
Dec 10, 2015 | 8.681 | 8.795 | 8.403 | 8.738 | 4,146,618 | +0.08(+0.94%) |
Dec 09, 2015 | 8.730 | 8.877 | 8.607 | 8.656 | 6,082,344 | -0.10(-1.12%) |
Dec 08, 2015 | 8.771 | 8.909 | 8.730 | 8.754 | 4,764,089 | -0.04(-0.46%) |
Dec 07, 2015 | 8.681 | 8.868 | 8.640 | 8.795 | 6,507,424 | +0.14(+1.60%) |
Dec 04, 2015 | 8.477 | 8.856 | 8.477 | 8.656 | 6,332,541 | +0.18(+2.12%) |
Dec 03, 2015 | 8.501 | 8.575 | 8.395 | 8.477 | 6,869,128 | -0.02(-0.24%) |
Dec 02, 2015 | 8.428 | 8.558 | 8.428 | 8.497 | 2,565,588 | +0.03(+0.34%) |
Dec 01, 2015 | 8.632 | 8.664 | 8.424 | 8.469 | 3,800,911 | -0.11(-1.24%) |
Nov 30, 2015 | 8.567 | 8.640 | 8.509 | 8.575 | 4,144,435 | +0.02(+0.29%) |
Nov 27, 2015 | 8.558 | 8.640 | 8.509 | 8.550 | 1,881,650 | +0.02(+0.29%) |
Nov 25, 2015 | 8.542 | 8.526 | 8.526 | 8.526 | 3,108,082 | -0.05(-0.57%) |
Nov 24, 2015 | 8.583 | 8.591 | 8.404 | 8.574 | 4,039,429 | -0.01(-0.09%) |
Nov 23, 2015 | 8.574 | 8.607 | 8.372 | 8.583 | 5,011,625 | +0.01(+0.09%) |
Nov 20, 2015 | 8.388 | 8.639 | 8.372 | 8.574 | 8,181,242 | +0.18(+2.13%) |
Nov 19, 2015 | 8.282 | 8.542 | 8.274 | 8.396 | 14,503,312 | +0.37(+4.55%) |
Nov 18, 2015 | 7.723 | 8.055 | 7.658 | 8.031 | 5,630,361 | +0.31(+3.99%) |
Nov 17, 2015 | 7.804 | 7.917 | 7.682 | 7.723 | 4,856,326 | -0.02(-0.21%) |
Nov 16, 2015 | 7.658 | 7.828 | 7.650 | 7.739 | 4,844,103 | +0.09(+1.17%) |
Nov 13, 2015 | 7.901 | 8.023 | 7.577 | 7.650 | 7,092,116 | -0.16(-2.08%) |
Nov 12, 2015 | 7.690 | 7.909 | 7.690 | 7.812 | 5,447,453 | +0.06(+0.84%) |
Nov 11, 2015 | 7.804 | 7.836 | 7.658 | 7.747 | 3,441,966 | -0.02(-0.21%) |
Nov 10, 2015 | 7.577 | 7.763 | 7.528 | 7.763 | 3,681,664 | +0.13(+1.70%) |
Nov 09, 2015 | 7.731 | 7.812 | 7.504 | 7.633 | 3,743,433 | -0.12(-1.57%) |
Nov 06, 2015 | 7.893 | 7.909 | 7.739 | 7.755 | 4,543,607 | -0.12(-1.54%) |
Nov 05, 2015 | 8.023 | 8.031 | 7.771 | 7.877 | 6,607,769 | -0.11(-1.42%) |
Nov 04, 2015 | 7.950 | 8.104 | 7.763 | 7.990 | 11,463,320 | +0.34(+4.45%) |
Nov 03, 2015 | 7.788 | 7.885 | 7.625 | 7.650 | 8,641,984 | -0.24(-3.08%) |