Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.272 | 8.354 | 8.243 | 8.339 | 484,264 | +0.08(+0.99%) |
Jan 28, 2016 | 8.369 | 8.384 | 8.198 | 8.257 | 590,767 | +0.20(+2.49%) |
Jan 27, 2016 | 8.124 | 8.191 | 8.027 | 8.057 | 513,611 | -0.16(-1.90%) |
Jan 26, 2016 | 8.094 | 8.220 | 8.012 | 8.213 | 561,076 | +0.31(+3.95%) |
Jan 25, 2016 | 7.975 | 8.020 | 7.901 | 7.901 | 570,663 | -0.16(-2.03%) |
Jan 22, 2016 | 7.946 | 8.168 | 7.931 | 8.064 | 1,489,822 | -0.07(-0.82%) |
Jan 21, 2016 | 7.849 | 8.228 | 7.804 | 8.131 | 2,825,096 | +1.14(+16.37%) |
Jan 20, 2016 | 6.988 | 7.032 | 6.817 | 6.988 | 815,174 | -0.15(-2.08%) |
Jan 19, 2016 | 7.255 | 7.255 | 7.092 | 7.136 | 827,958 | -0.30(-4.00%) |
Jan 15, 2016 | 7.485 | 7.433 | 7.433 | 7.433 | 740,126 | -0.28(-3.66%) |
Jan 14, 2016 | 7.619 | 7.767 | 7.493 | 7.715 | 1,213,824 | +0.39(+5.38%) |
Jan 13, 2016 | 7.522 | 7.548 | 7.314 | 7.322 | 980,127 | -0.10(-1.40%) |
Jan 12, 2016 | 7.515 | 7.522 | 7.359 | 7.426 | 1,217,799 | +0.05(+0.70%) |
Jan 11, 2016 | 7.478 | 7.493 | 7.314 | 7.374 | 757,951 | -0.04(-0.60%) |
Jan 08, 2016 | 7.500 | 7.537 | 7.403 | 7.418 | 701,690 | -0.08(-1.09%) |
Jan 07, 2016 | 7.567 | 7.597 | 7.493 | 7.500 | 760,304 | -0.23(-2.98%) |
Jan 06, 2016 | 7.715 | 7.775 | 7.708 | 7.730 | 799,077 | -0.17(-2.16%) |
Jan 05, 2016 | 7.908 | 7.938 | 7.827 | 7.901 | 738,271 | -0.02(-0.28%) |
Jan 04, 2016 | 7.901 | 7.938 | 7.819 | 7.923 | 734,587 | -0.08(-1.02%) |
Dec 31, 2015 | 8.064 | 8.005 | 8.005 | 8.005 | 436,318 | -0.07(-0.92%) |
Dec 30, 2015 | 8.116 | 8.176 | 8.064 | 8.079 | 798,532 | -0.08(-1.00%) |
Dec 29, 2015 | 8.124 | 8.183 | 8.124 | 8.161 | 1,101,186 | -0.22(-2.57%) |
Dec 28, 2015 | 8.406 | 8.406 | 8.339 | 8.376 | 783,213 | -0.03(-0.35%) |
Dec 24, 2015 | 8.458 | 8.406 | 8.406 | 8.406 | 326,161 | -0.02(-0.26%) |
Dec 23, 2015 | 8.413 | 8.488 | 8.402 | 8.428 | 2,410,100 | +0.24(+2.90%) |
Dec 22, 2015 | 8.295 | 8.295 | 8.153 | 8.191 | 2,720,763 | -0.04(-0.54%) |
Dec 21, 2015 | 8.324 | 8.354 | 8.213 | 8.235 | 1,302,879 | +0.02(+0.27%) |
Dec 18, 2015 | 8.265 | 8.302 | 8.183 | 8.213 | 3,995,516 | -0.03(-0.36%) |
Dec 17, 2015 | 8.369 | 8.376 | 8.243 | 8.243 | 1,519,126 | -0.10(-1.25%) |
Dec 16, 2015 | 8.317 | 8.399 | 8.228 | 8.347 | 2,416,501 | +0.40(+5.05%) |
Dec 15, 2015 | 7.871 | 8.005 | 7.871 | 7.946 | 1,736,433 | -0.02(-0.28%) |
Dec 14, 2015 | 7.968 | 7.990 | 7.804 | 7.968 | 3,340,333 | -0.04(-0.46%) |
Dec 11, 2015 | 8.087 | 8.102 | 7.990 | 8.005 | 944,227 | -0.19(-2.36%) |
Dec 10, 2015 | 8.332 | 8.369 | 8.191 | 8.198 | 2,288,643 | -0.10(-1.25%) |
Dec 09, 2015 | 8.361 | 8.458 | 8.265 | 8.302 | 1,063,977 | -0.18(-2.10%) |
Dec 08, 2015 | 8.451 | 8.547 | 8.436 | 8.480 | 745,996 | -0.15(-1.72%) |
Dec 07, 2015 | 8.755 | 8.755 | 8.595 | 8.629 | 1,113,009 | -0.17(-1.94%) |
Dec 04, 2015 | 8.733 | 8.822 | 8.718 | 8.800 | 654,832 | -0.11(-1.25%) |
Dec 03, 2015 | 8.993 | 9.000 | 8.859 | 8.911 | 637,436 | -0.13(-1.40%) |
Dec 02, 2015 | 9.149 | 9.171 | 9.015 | 9.037 | 474,846 | -0.16(-1.70%) |
Dec 01, 2015 | 9.208 | 9.223 | 9.149 | 9.193 | 626,070 | +0.04(+0.41%) |
Nov 30, 2015 | 9.208 | 9.223 | 9.119 | 9.156 | 978,294 | -0.07(-0.72%) |
Nov 27, 2015 | 9.267 | 9.282 | 9.215 | 9.223 | 323,461 | -0.07(-0.80%) |
Nov 25, 2015 | 9.275 | 9.297 | 9.297 | 9.297 | 905,227 | +0.26(+2.88%) |
Nov 24, 2015 | 9.015 | 9.074 | 8.970 | 9.037 | 718,058 | -0.04(-0.49%) |
Nov 23, 2015 | 9.156 | 9.186 | 9.082 | 9.082 | 1,863,192 | -0.13(-1.45%) |
Nov 20, 2015 | 9.334 | 9.342 | 9.201 | 9.215 | 1,392,075 | +0.04(+0.40%) |
Nov 19, 2015 | 9.223 | 9.267 | 9.163 | 9.178 | 3,183,067 | +0.02(+0.24%) |
Nov 18, 2015 | 8.978 | 9.163 | 8.955 | 9.156 | 6,396,244 | +0.40(+4.58%) |
Nov 17, 2015 | 8.822 | 8.889 | 8.710 | 8.755 | 4,811,635 | +0.07(+0.77%) |
Nov 16, 2015 | 8.606 | 8.696 | 8.569 | 8.688 | 1,288,305 | -0.01(-0.09%) |
Nov 13, 2015 | 8.703 | 8.807 | 8.658 | 8.696 | 2,389,789 | +0.02(+0.26%) |
Nov 12, 2015 | 8.792 | 8.866 | 8.658 | 8.673 | 3,640,817 | -0.53(-5.73%) |
Nov 11, 2015 | 9.304 | 9.304 | 9.141 | 9.201 | 525,639 | +0.01(+0.08%) |
Nov 10, 2015 | 9.275 | 9.282 | 9.163 | 9.193 | 1,044,539 | -0.03(-0.32%) |
Nov 09, 2015 | 9.297 | 9.297 | 9.134 | 9.223 | 2,712,337 | +0.03(+0.32%) |
Nov 06, 2015 | 9.312 | 9.334 | 9.186 | 9.193 | 2,580,948 | -0.36(-3.81%) |
Nov 05, 2015 | 9.564 | 9.672 | 9.531 | 9.557 | 2,001,887 | -0.39(-3.88%) |
Nov 04, 2015 | 9.921 | 9.977 | 9.854 | 9.943 | 2,179,422 | -0.01(-0.07%) |
Nov 03, 2015 | 9.824 | 9.965 | 9.802 | 9.951 | 2,314,596 | +0.04(+0.37%) |