Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.366 | 8.475 | 8.345 | 8.379 | 1,606,339 | +0.07(+0.84%) |
Jan 28, 2016 | 8.125 | 8.336 | 8.039 | 8.309 | 1,310,986 | +0.32(+4.01%) |
Jan 27, 2016 | 7.986 | 8.168 | 7.919 | 7.989 | 1,307,792 | -0.09(-1.16%) |
Jan 26, 2016 | 7.956 | 8.161 | 7.919 | 8.082 | 940,759 | +0.25(+3.24%) |
Jan 25, 2016 | 7.983 | 7.983 | 7.820 | 7.829 | 666,056 | -0.19(-2.41%) |
Jan 22, 2016 | 7.931 | 8.037 | 7.883 | 8.022 | 725,368 | +0.23(+2.99%) |
Jan 21, 2016 | 7.590 | 7.820 | 7.563 | 7.789 | 2,013,541 | +0.21(+2.83%) |
Jan 20, 2016 | 7.542 | 7.626 | 7.354 | 7.575 | 1,528,850 | -0.07(-0.87%) |
Jan 19, 2016 | 7.626 | 7.798 | 7.611 | 7.641 | 846,590 | +0.07(+0.96%) |
Jan 15, 2016 | 7.690 | 7.569 | 7.569 | 7.569 | 1,023,011 | -0.27(-3.47%) |
Jan 14, 2016 | 7.814 | 7.862 | 7.759 | 7.841 | 953,763 | +0.02(+0.31%) |
Jan 13, 2016 | 8.019 | 8.049 | 7.792 | 7.817 | 669,160 | -0.19(-2.41%) |
Jan 12, 2016 | 7.983 | 8.037 | 7.874 | 8.010 | 933,521 | +0.06(+0.80%) |
Jan 11, 2016 | 8.034 | 8.046 | 7.937 | 7.946 | 804,184 | -0.04(-0.45%) |
Jan 08, 2016 | 8.116 | 8.116 | 7.959 | 7.983 | 957,238 | -0.09(-1.12%) |
Jan 07, 2016 | 8.004 | 8.116 | 7.977 | 8.073 | 1,356,037 | -0.01(-0.11%) |
Jan 06, 2016 | 8.137 | 8.179 | 8.067 | 8.082 | 1,045,212 | -0.15(-1.87%) |
Jan 05, 2016 | 8.227 | 8.309 | 8.116 | 8.237 | 1,255,781 | +0.01(+0.11%) |
Jan 04, 2016 | 8.249 | 8.279 | 8.104 | 8.227 | 1,058,156 | -0.13(-1.52%) |
Dec 31, 2015 | 8.448 | 8.354 | 8.354 | 8.354 | 1,973,210 | -0.11(-1.32%) |
Dec 30, 2015 | 8.533 | 8.533 | 8.457 | 8.466 | 2,109,365 | -0.11(-1.23%) |
Dec 29, 2015 | 8.484 | 8.607 | 8.403 | 8.572 | 2,892,288 | +0.15(+1.72%) |
Dec 28, 2015 | 8.493 | 8.493 | 8.379 | 8.427 | 830,413 | -0.09(-1.03%) |
Dec 24, 2015 | 8.484 | 8.515 | 8.515 | 8.515 | 769,161 | +0.02(+0.18%) |
Dec 23, 2015 | 8.430 | 8.518 | 8.430 | 8.499 | 1,968,652 | +0.13(+1.55%) |
Dec 22, 2015 | 8.366 | 8.430 | 8.288 | 8.369 | 710,868 | +0.05(+0.58%) |
Dec 21, 2015 | 8.397 | 8.406 | 8.288 | 8.321 | 771,206 | -0.02(-0.18%) |
Dec 18, 2015 | 8.137 | 8.385 | 8.128 | 8.336 | 1,288,663 | +0.14(+1.70%) |
Dec 17, 2015 | 8.620 | 8.620 | 7.969 | 8.197 | 4,056,962 | -0.70(-7.91%) |
Dec 16, 2015 | 8.777 | 8.944 | 8.738 | 8.901 | 834,311 | +0.13(+1.48%) |
Dec 15, 2015 | 8.817 | 8.817 | 8.711 | 8.771 | 745,480 | +0.01(+0.10%) |
Dec 14, 2015 | 8.608 | 8.777 | 8.605 | 8.762 | 929,834 | +0.17(+2.00%) |
Dec 11, 2015 | 8.780 | 8.792 | 8.560 | 8.590 | 912,032 | -0.25(-2.80%) |
Dec 10, 2015 | 8.862 | 8.947 | 8.817 | 8.838 | 701,171 | -0.01(-0.07%) |
Dec 09, 2015 | 8.980 | 9.040 | 8.799 | 8.844 | 1,264,906 | -0.09(-1.01%) |
Dec 08, 2015 | 9.048 | 9.057 | 8.887 | 8.934 | 780,989 | -0.18(-1.93%) |
Dec 07, 2015 | 9.220 | 9.253 | 9.077 | 9.110 | 916,302 | -0.21(-2.24%) |
Dec 04, 2015 | 9.307 | 9.357 | 9.226 | 9.319 | 826,707 | -0.02(-0.19%) |
Dec 03, 2015 | 9.438 | 9.447 | 9.274 | 9.336 | 583,889 | -0.07(-0.76%) |
Dec 02, 2015 | 9.453 | 9.485 | 9.387 | 9.408 | 1,158,700 | -0.05(-0.54%) |
Dec 01, 2015 | 9.473 | 9.539 | 9.435 | 9.458 | 650,573 | +0.01(+0.06%) |
Nov 30, 2015 | 9.363 | 9.521 | 9.357 | 9.453 | 1,208,694 | +0.12(+1.24%) |
Nov 27, 2015 | 9.333 | 9.372 | 9.325 | 9.336 | 232,922 | +0.05(+0.51%) |
Nov 25, 2015 | 9.277 | 9.289 | 9.289 | 9.289 | 775,568 | +0.04(+0.42%) |
Nov 24, 2015 | 9.223 | 9.342 | 9.182 | 9.250 | 880,980 | +0.04(+0.39%) |
Nov 23, 2015 | 9.310 | 9.319 | 9.202 | 9.214 | 736,668 | -0.11(-1.15%) |
Nov 20, 2015 | 9.393 | 9.417 | 9.304 | 9.322 | 390,185 | -0.05(-0.57%) |
Nov 19, 2015 | 9.319 | 9.399 | 9.313 | 9.375 | 563,417 | +0.10(+1.03%) |
Nov 18, 2015 | 9.220 | 9.301 | 9.152 | 9.280 | 433,636 | +0.07(+0.81%) |
Nov 17, 2015 | 9.196 | 9.244 | 9.146 | 9.205 | 674,116 | +0.02(+0.23%) |
Nov 16, 2015 | 8.991 | 9.202 | 8.946 | 9.185 | 677,374 | +0.20(+2.25%) |
Nov 13, 2015 | 9.116 | 9.122 | 8.961 | 8.982 | 572,634 | -0.16(-1.73%) |
Nov 12, 2015 | 9.191 | 9.214 | 9.104 | 9.140 | 844,727 | -0.11(-1.19%) |
Nov 11, 2015 | 9.253 | 9.307 | 9.161 | 9.250 | 509,181 | +0.05(+0.52%) |
Nov 10, 2015 | 9.235 | 9.259 | 9.140 | 9.202 | 672,839 | -0.05(-0.51%) |
Nov 09, 2015 | 9.277 | 9.292 | 9.196 | 9.250 | 780,811 | -0.05(-0.51%) |
Nov 06, 2015 | 9.450 | 9.453 | 9.250 | 9.298 | 1,034,881 | -0.18(-1.89%) |
Nov 05, 2015 | 9.717 | 9.756 | 9.470 | 9.476 | 1,266,403 | -0.43(-4.30%) |
Nov 04, 2015 | 9.941 | 10.07 | 9.866 | 9.902 | 1,025,846 | -0.05(-0.51%) |
Nov 03, 2015 | 9.851 | 9.982 | 9.753 | 9.953 | 733,827 | +0.05(+0.51%) |