Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.764 | 7.920 | 7.487 | 7.730 | 1,484,168 | -0.03(-0.32%) |
Jan 28, 2016 | 7.864 | 7.940 | 7.404 | 7.755 | 1,590,288 | -0.03(-0.32%) |
Jan 27, 2016 | 7.923 | 8.149 | 7.747 | 7.781 | 847,941 | -0.15(-1.90%) |
Jan 26, 2016 | 7.982 | 8.124 | 7.588 | 7.931 | 980,038 | -0.03(-0.42%) |
Jan 25, 2016 | 8.183 | 8.333 | 7.848 | 7.965 | 1,117,090 | -0.30(-3.65%) |
Jan 22, 2016 | 8.434 | 8.505 | 8.116 | 8.266 | 953,672 | -0.05(-0.60%) |
Jan 21, 2016 | 8.250 | 8.509 | 8.040 | 8.317 | 962,414 | +0.05(+0.61%) |
Jan 20, 2016 | 7.931 | 8.384 | 7.571 | 8.266 | 1,120,570 | +0.23(+2.81%) |
Jan 19, 2016 | 8.509 | 8.585 | 7.915 | 8.040 | 869,632 | -0.35(-4.19%) |
Jan 15, 2016 | 8.300 | 8.392 | 8.392 | 8.392 | 1,542,051 | -0.18(-2.15%) |
Jan 14, 2016 | 8.794 | 8.811 | 8.333 | 8.576 | 2,041,876 | -0.17(-1.92%) |
Jan 13, 2016 | 9.263 | 9.305 | 8.677 | 8.744 | 1,586,106 | -0.49(-5.26%) |
Jan 12, 2016 | 8.911 | 9.414 | 8.836 | 9.229 | 1,933,895 | +0.35(+3.96%) |
Jan 11, 2016 | 9.070 | 9.192 | 8.635 | 8.878 | 1,644,376 | -0.17(-1.85%) |
Jan 08, 2016 | 9.028 | 9.447 | 8.970 | 9.045 | 1,719,632 | +0.18(+1.98%) |
Jan 07, 2016 | 9.112 | 9.263 | 8.865 | 8.869 | 1,340,093 | -0.40(-4.34%) |
Jan 06, 2016 | 9.405 | 9.472 | 9.162 | 9.271 | 1,113,721 | -0.27(-2.81%) |
Jan 05, 2016 | 9.305 | 9.564 | 9.280 | 9.539 | 1,168,798 | +0.27(+2.89%) |
Jan 04, 2016 | 9.573 | 9.665 | 9.229 | 9.271 | 1,573,234 | -0.44(-4.49%) |
Dec 31, 2015 | 9.925 | 9.707 | 9.707 | 9.707 | 659,207 | -0.21(-2.15%) |
Dec 30, 2015 | 10.11 | 10.25 | 9.648 | 9.920 | 925,760 | -0.18(-1.78%) |
Dec 29, 2015 | 9.707 | 10.12 | 9.682 | 10.10 | 854,118 | +0.43(+4.42%) |
Dec 28, 2015 | 9.690 | 9.757 | 9.514 | 9.673 | 662,910 | -0.04(-0.43%) |
Dec 24, 2015 | 9.774 | 9.715 | 9.715 | 9.715 | 270,082 | -0.07(-0.68%) |
Dec 23, 2015 | 9.782 | 9.816 | 9.657 | 9.782 | 771,207 | +0.03(+0.34%) |
Dec 22, 2015 | 9.749 | 9.782 | 9.585 | 9.749 | 787,848 | +0.05(+0.52%) |
Dec 21, 2015 | 9.874 | 9.933 | 9.623 | 9.698 | 909,152 | -0.15(-1.53%) |
Dec 18, 2015 | 9.497 | 10.16 | 8.631 | 9.849 | 5,083,795 | +0.35(+3.70%) |
Dec 17, 2015 | 9.397 | 9.539 | 9.162 | 9.497 | 2,048,139 | +0.12(+1.25%) |
Dec 16, 2015 | 9.288 | 9.456 | 9.263 | 9.380 | 2,096,344 | +0.17(+1.82%) |
Dec 15, 2015 | 9.246 | 9.414 | 9.188 | 9.213 | 1,939,704 | +0.01(+0.09%) |
Dec 14, 2015 | 9.129 | 9.330 | 9.112 | 9.204 | 1,539,493 | +0.11(+1.20%) |
Dec 11, 2015 | 9.397 | 9.472 | 9.062 | 9.095 | 1,258,406 | -0.37(-3.89%) |
Dec 10, 2015 | 9.414 | 9.598 | 9.372 | 9.464 | 1,043,990 | +0.03(+0.36%) |
Dec 09, 2015 | 9.682 | 9.690 | 9.255 | 9.430 | 848,314 | -0.33(-3.35%) |
Dec 08, 2015 | 9.631 | 9.824 | 9.564 | 9.757 | 1,488,643 | +0.04(+0.43%) |
Dec 07, 2015 | 10.00 | 10.00 | 9.707 | 9.715 | 851,184 | -0.31(-3.09%) |
Dec 04, 2015 | 9.757 | 10.03 | 9.723 | 10.03 | 735,210 | +0.26(+2.66%) |
Dec 03, 2015 | 10.15 | 10.21 | 9.765 | 9.765 | 901,290 | -0.35(-3.48%) |
Dec 02, 2015 | 10.37 | 10.40 | 10.10 | 10.12 | 722,447 | -0.25(-2.42%) |
Dec 01, 2015 | 10.29 | 10.39 | 10.01 | 10.37 | 1,529,395 | +0.15(+1.47%) |
Nov 30, 2015 | 10.32 | 10.47 | 10.19 | 10.22 | 1,334,710 | -0.05(-0.49%) |
Nov 27, 2015 | 10.23 | 10.39 | 10.23 | 10.27 | 328,607 | +0.00(+0.00%) |
Nov 25, 2015 | 10.26 | 10.27 | 10.27 | 10.27 | 751,623 | +0.01(+0.08%) |
Nov 24, 2015 | 10.28 | 10.38 | 10.18 | 10.26 | 690,640 | -0.04(-0.41%) |
Nov 23, 2015 | 10.28 | 10.57 | 10.25 | 10.30 | 817,238 | -0.03(-0.24%) |
Nov 20, 2015 | 10.37 | 10.43 | 10.21 | 10.33 | 1,214,141 | +0.03(+0.33%) |
Nov 19, 2015 | 10.38 | 10.44 | 10.15 | 10.29 | 916,230 | -0.13(-1.21%) |
Nov 18, 2015 | 10.20 | 10.42 | 10.16 | 10.42 | 1,392,008 | +0.23(+2.30%) |
Nov 17, 2015 | 10.11 | 10.30 | 9.874 | 10.18 | 1,079,836 | +0.13(+1.25%) |
Nov 16, 2015 | 9.908 | 10.20 | 9.899 | 10.06 | 1,634,428 | +0.12(+1.18%) |
Nov 13, 2015 | 9.514 | 9.971 | 9.497 | 9.941 | 1,561,109 | +0.36(+3.76%) |
Nov 12, 2015 | 9.539 | 9.682 | 9.472 | 9.581 | 1,207,980 | -0.01(-0.09%) |
Nov 11, 2015 | 9.673 | 9.841 | 9.481 | 9.590 | 1,413,354 | -0.03(-0.26%) |
Nov 10, 2015 | 9.506 | 9.623 | 9.288 | 9.615 | 891,721 | +0.11(+1.15%) |
Nov 09, 2015 | 9.631 | 9.640 | 9.405 | 9.506 | 1,245,346 | -0.11(-1.13%) |
Nov 06, 2015 | 9.271 | 9.648 | 9.146 | 9.615 | 2,147,834 | +0.29(+3.10%) |
Nov 05, 2015 | 9.456 | 9.771 | 9.062 | 9.326 | 953,190 | -0.14(-1.46%) |
Nov 04, 2015 | 8.693 | 9.598 | 8.501 | 9.464 | 2,059,057 | -0.17(-1.74%) |
Nov 03, 2015 | 9.757 | 9.887 | 9.422 | 9.631 | 1,992,279 | +0.05(+0.52%) |