Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.572 | 8.980 | 8.572 | 8.855 | 9,381,583 | +0.45(+5.35%) |
Jan 28, 2016 | 8.173 | 8.447 | 8.027 | 8.406 | 7,789,263 | +0.30(+3.64%) |
Jan 27, 2016 | 7.938 | 8.438 | 7.758 | 8.110 | 9,011,634 | +0.18(+2.28%) |
Jan 26, 2016 | 7.528 | 7.979 | 7.348 | 7.930 | 6,199,770 | +0.57(+7.68%) |
Jan 25, 2016 | 7.897 | 8.004 | 7.323 | 7.364 | 9,087,760 | -0.78(-9.57%) |
Jan 22, 2016 | 8.233 | 8.397 | 7.979 | 8.143 | 9,819,899 | +0.03(+0.40%) |
Jan 21, 2016 | 7.873 | 8.594 | 7.848 | 8.110 | 10,984,835 | +0.25(+3.24%) |
Jan 20, 2016 | 7.963 | 8.028 | 7.315 | 7.856 | 11,437,659 | -0.37(-4.49%) |
Jan 19, 2016 | 8.381 | 8.529 | 8.086 | 8.225 | 8,544,479 | -0.07(-0.79%) |
Jan 15, 2016 | 8.315 | 8.291 | 8.291 | 8.291 | 8,502,985 | -0.30(-3.53%) |
Jan 14, 2016 | 8.094 | 8.693 | 7.905 | 8.594 | 10,343,561 | +0.54(+6.72%) |
Jan 13, 2016 | 8.233 | 8.422 | 7.856 | 8.053 | 10,164,292 | -0.07(-0.81%) |
Jan 12, 2016 | 8.455 | 8.742 | 8.028 | 8.119 | 11,494,941 | -0.27(-3.23%) |
Jan 11, 2016 | 9.291 | 9.299 | 8.348 | 8.389 | 12,268,911 | -0.91(-9.79%) |
Jan 08, 2016 | 9.316 | 9.623 | 9.066 | 9.299 | 8,460,454 | +0.07(+0.71%) |
Jan 07, 2016 | 8.881 | 9.562 | 8.799 | 9.234 | 7,982,901 | +0.19(+2.09%) |
Jan 06, 2016 | 9.611 | 9.668 | 8.971 | 9.045 | 10,013,308 | -0.77(-7.85%) |
Jan 05, 2016 | 9.488 | 9.869 | 9.119 | 9.816 | 7,987,706 | +0.36(+3.82%) |
Jan 04, 2016 | 9.488 | 9.742 | 9.217 | 9.455 | 7,657,768 | -0.20(-2.04%) |
Dec 31, 2015 | 9.111 | 9.652 | 9.652 | 9.652 | 5,819,135 | +0.56(+6.13%) |
Dec 30, 2015 | 9.316 | 9.559 | 9.086 | 9.094 | 4,823,082 | -0.38(-3.98%) |
Dec 29, 2015 | 9.381 | 9.603 | 9.037 | 9.472 | 6,365,326 | +0.15(+1.58%) |
Dec 28, 2015 | 9.431 | 9.496 | 9.070 | 9.324 | 5,744,593 | -0.11(-1.13%) |
Dec 24, 2015 | 9.447 | 9.431 | 9.431 | 9.431 | 5,146,008 | -0.03(-0.35%) |
Dec 23, 2015 | 9.021 | 9.644 | 8.988 | 9.463 | 8,086,105 | +0.52(+5.87%) |
Dec 22, 2015 | 9.004 | 9.226 | 8.799 | 8.939 | 7,707,205 | -0.14(-1.54%) |
Dec 21, 2015 | 8.381 | 9.185 | 8.237 | 9.078 | 14,872,861 | +0.57(+6.75%) |
Dec 18, 2015 | 7.733 | 8.537 | 7.733 | 8.504 | 26,210,806 | +0.70(+8.93%) |
Dec 17, 2015 | 7.897 | 7.971 | 7.561 | 7.807 | 7,975,896 | -0.10(-1.24%) |
Dec 16, 2015 | 7.668 | 7.979 | 7.577 | 7.905 | 12,187,054 | +0.30(+3.88%) |
Dec 15, 2015 | 7.594 | 7.938 | 7.561 | 7.610 | 11,471,049 | +0.07(+0.87%) |
Dec 14, 2015 | 8.299 | 8.422 | 7.479 | 7.544 | 13,278,472 | -0.77(-9.27%) |
Dec 11, 2015 | 8.471 | 8.537 | 8.274 | 8.315 | 10,380,731 | -0.27(-3.15%) |
Dec 10, 2015 | 8.611 | 8.898 | 8.488 | 8.586 | 8,691,523 | -0.07(-0.76%) |
Dec 09, 2015 | 8.274 | 8.742 | 8.160 | 8.652 | 14,287,090 | +0.38(+4.56%) |
Dec 08, 2015 | 7.750 | 8.508 | 7.544 | 8.274 | 21,844,852 | +0.44(+5.65%) |
Dec 07, 2015 | 7.307 | 7.963 | 7.216 | 7.832 | 17,763,592 | +0.45(+6.11%) |
Dec 04, 2015 | 8.971 | 8.980 | 7.221 | 7.380 | 35,265,388 | -1.62(-17.96%) |
Dec 03, 2015 | 9.029 | 9.554 | 8.783 | 8.996 | 20,850,112 | +0.15(+1.67%) |
Dec 02, 2015 | 10.01 | 10.01 | 8.627 | 8.848 | 18,272,166 | -1.28(-12.63%) |
Dec 01, 2015 | 9.988 | 10.37 | 9.873 | 10.13 | 7,925,164 | -0.01(-0.08%) |
Nov 30, 2015 | 9.570 | 10.18 | 9.439 | 10.14 | 10,665,633 | +0.61(+6.37%) |
Nov 27, 2015 | 9.988 | 10.03 | 9.472 | 9.529 | 4,177,845 | -0.46(-4.60%) |
Nov 25, 2015 | 10.29 | 9.988 | 9.988 | 9.988 | 7,769,008 | -0.36(-3.49%) |
Nov 24, 2015 | 9.882 | 10.40 | 9.882 | 10.35 | 8,435,831 | +0.39(+3.87%) |
Nov 23, 2015 | 9.914 | 10.03 | 9.701 | 9.964 | 7,898,889 | +0.12(+1.25%) |
Nov 20, 2015 | 9.914 | 9.923 | 9.648 | 9.841 | 5,099,294 | +0.06(+0.59%) |
Nov 19, 2015 | 9.988 | 9.988 | 9.537 | 9.783 | 6,933,317 | -0.16(-1.65%) |
Nov 18, 2015 | 9.939 | 10.11 | 9.701 | 9.947 | 13,448,674 | +0.09(+0.92%) |
Nov 17, 2015 | 10.43 | 10.45 | 9.808 | 9.857 | 5,646,168 | -0.57(-5.50%) |
Nov 16, 2015 | 10.28 | 10.52 | 10.26 | 10.43 | 8,910,926 | +0.09(+0.87%) |
Nov 13, 2015 | 10.28 | 10.54 | 10.11 | 10.34 | 10,635,993 | +0.08(+0.80%) |
Nov 12, 2015 | 10.57 | 10.76 | 10.24 | 10.26 | 8,808,669 | -0.43(-3.99%) |
Nov 11, 2015 | 11.19 | 11.27 | 10.55 | 10.69 | 8,419,919 | -0.45(-4.05%) |
Nov 10, 2015 | 10.79 | 11.28 | 10.79 | 11.14 | 5,738,607 | +0.23(+2.11%) |
Nov 09, 2015 | 11.05 | 11.31 | 10.76 | 10.91 | 7,488,000 | -0.17(-1.55%) |
Nov 06, 2015 | 10.97 | 11.08 | 10.69 | 11.08 | 8,127,363 | -0.06(-0.52%) |
Nov 05, 2015 | 11.44 | 11.54 | 11.04 | 11.14 | 8,645,027 | -0.41(-3.55%) |
Nov 04, 2015 | 11.42 | 11.92 | 11.21 | 11.55 | 12,694,886 | +0.49(+4.45%) |
Nov 03, 2015 | 10.91 | 11.32 | 10.90 | 11.05 | 9,736,727 | +0.10(+0.90%) |