Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.929 | 7.964 | 7.786 | 7.936 | 24,326,086 | +0.06(+0.72%) |
Jan 28, 2016 | 7.914 | 8.000 | 7.790 | 7.879 | 19,675,808 | +0.11(+1.47%) |
Jan 27, 2016 | 7.744 | 8.018 | 7.722 | 7.765 | 23,584,620 | -0.01(-0.18%) |
Jan 26, 2016 | 7.758 | 7.872 | 7.715 | 7.779 | 22,634,144 | +0.06(+0.83%) |
Jan 25, 2016 | 8.021 | 8.042 | 7.687 | 7.715 | 26,569,014 | -0.33(-4.15%) |
Jan 22, 2016 | 8.078 | 8.227 | 8.007 | 8.050 | 28,179,678 | +0.11(+1.34%) |
Jan 21, 2016 | 7.737 | 8.156 | 7.708 | 7.943 | 31,944,826 | -0.02(-0.27%) |
Jan 20, 2016 | 7.893 | 8.050 | 7.666 | 7.964 | 41,505,804 | -0.09(-1.15%) |
Jan 19, 2016 | 8.284 | 8.313 | 8.000 | 8.057 | 20,619,238 | -0.13(-1.56%) |
Jan 15, 2016 | 8.078 | 8.185 | 8.185 | 8.185 | 27,328,876 | -0.23(-2.71%) |
Jan 14, 2016 | 8.377 | 8.476 | 8.213 | 8.412 | 23,779,450 | +0.11(+1.28%) |
Jan 13, 2016 | 8.625 | 8.661 | 8.231 | 8.305 | 31,170,058 | -0.26(-3.07%) |
Jan 12, 2016 | 8.604 | 8.618 | 8.352 | 8.569 | 20,410,200 | +0.08(+0.92%) |
Jan 11, 2016 | 8.526 | 8.579 | 8.355 | 8.490 | 31,413,470 | +0.01(+0.17%) |
Jan 08, 2016 | 8.739 | 8.771 | 8.455 | 8.476 | 20,176,314 | -0.18(-2.13%) |
Jan 07, 2016 | 8.839 | 8.945 | 8.640 | 8.661 | 28,761,758 | -0.31(-3.49%) |
Jan 06, 2016 | 9.024 | 9.109 | 8.953 | 8.974 | 29,176,526 | -0.16(-1.79%) |
Jan 05, 2016 | 9.251 | 9.301 | 9.066 | 9.137 | 25,334,062 | -0.08(-0.85%) |
Jan 04, 2016 | 9.237 | 9.265 | 9.137 | 9.216 | 25,393,500 | -0.16(-1.74%) |
Dec 31, 2015 | 9.365 | 9.379 | 9.379 | 9.379 | 13,444,071 | -0.04(-0.45%) |
Dec 30, 2015 | 9.514 | 9.514 | 9.422 | 9.422 | 10,010,883 | -0.12(-1.27%) |
Dec 29, 2015 | 9.514 | 9.571 | 9.454 | 9.543 | 11,071,518 | +0.09(+0.90%) |
Dec 28, 2015 | 9.436 | 9.465 | 9.329 | 9.457 | 14,837,246 | -0.02(-0.23%) |
Dec 24, 2015 | 9.472 | 9.479 | 9.479 | 9.479 | 6,041,879 | -0.01(-0.07%) |
Dec 23, 2015 | 9.301 | 9.493 | 9.205 | 9.486 | 19,763,888 | +0.24(+2.62%) |
Dec 22, 2015 | 9.187 | 9.273 | 9.045 | 9.244 | 16,602,588 | +0.11(+1.25%) |
Dec 21, 2015 | 9.052 | 9.137 | 8.981 | 9.130 | 19,016,636 | +0.12(+1.34%) |
Dec 18, 2015 | 9.180 | 9.194 | 8.995 | 9.009 | 52,916,256 | -0.23(-2.54%) |
Dec 17, 2015 | 9.529 | 9.578 | 9.237 | 9.244 | 21,582,724 | -0.26(-2.77%) |
Dec 16, 2015 | 9.415 | 9.536 | 9.230 | 9.507 | 26,422,056 | +0.17(+1.83%) |
Dec 15, 2015 | 9.152 | 9.386 | 9.152 | 9.337 | 24,278,772 | +0.31(+3.39%) |
Dec 14, 2015 | 9.073 | 9.209 | 8.889 | 9.031 | 22,266,928 | -0.03(-0.31%) |
Dec 11, 2015 | 9.102 | 9.180 | 9.017 | 9.059 | 19,360,932 | -0.19(-2.08%) |
Dec 10, 2015 | 9.159 | 9.397 | 9.105 | 9.251 | 16,313,370 | +0.11(+1.25%) |
Dec 09, 2015 | 9.230 | 9.372 | 9.024 | 9.137 | 24,499,192 | -0.14(-1.46%) |
Dec 08, 2015 | 9.337 | 9.415 | 9.244 | 9.273 | 16,135,927 | -0.14(-1.51%) |
Dec 07, 2015 | 9.514 | 9.529 | 9.358 | 9.415 | 16,112,864 | -0.12(-1.27%) |
Dec 04, 2015 | 9.251 | 9.557 | 9.187 | 9.536 | 26,836,488 | +0.33(+3.55%) |
Dec 03, 2015 | 9.386 | 9.415 | 9.187 | 9.209 | 20,382,882 | -0.13(-1.37%) |
Dec 02, 2015 | 9.486 | 9.536 | 9.315 | 9.337 | 17,489,706 | -0.12(-1.28%) |
Dec 01, 2015 | 9.365 | 9.486 | 9.308 | 9.457 | 16,283,376 | +0.14(+1.45%) |
Nov 30, 2015 | 9.344 | 9.390 | 9.273 | 9.322 | 14,108,834 | -0.02(-0.23%) |
Nov 27, 2015 | 9.337 | 9.358 | 9.251 | 9.344 | 6,553,859 | +0.05(+0.50%) |
Nov 25, 2015 | 9.297 | 9.297 | 9.297 | 9.297 | 15,096,368 | +0.01(+0.08%) |
Nov 24, 2015 | 9.213 | 9.305 | 9.114 | 9.290 | 14,631,708 | +0.04(+0.38%) |
Nov 23, 2015 | 9.312 | 9.375 | 9.234 | 9.255 | 14,733,374 | +0.01(+0.08%) |
Nov 20, 2015 | 9.290 | 9.333 | 9.191 | 9.248 | 13,720,146 | +0.00(+0.00%) |
Nov 19, 2015 | 9.269 | 9.305 | 9.177 | 9.248 | 12,020,601 | -0.05(-0.53%) |
Nov 18, 2015 | 9.149 | 9.305 | 9.092 | 9.297 | 18,089,810 | +0.18(+2.02%) |
Nov 17, 2015 | 9.163 | 9.241 | 9.071 | 9.114 | 17,202,294 | +0.01(+0.08%) |
Nov 16, 2015 | 8.986 | 9.156 | 8.951 | 9.107 | 19,410,224 | +0.08(+0.94%) |
Nov 13, 2015 | 9.135 | 9.181 | 8.979 | 9.022 | 24,304,768 | -0.16(-1.69%) |
Nov 12, 2015 | 9.234 | 9.244 | 9.142 | 9.177 | 27,952,986 | -0.13(-1.37%) |
Nov 11, 2015 | 9.432 | 9.432 | 9.252 | 9.305 | 21,374,408 | -0.04(-0.45%) |
Nov 10, 2015 | 9.297 | 9.396 | 9.184 | 9.347 | 22,240,992 | +0.04(+0.38%) |
Nov 09, 2015 | 9.418 | 9.495 | 9.248 | 9.312 | 28,647,700 | -0.16(-1.64%) |
Nov 06, 2015 | 9.488 | 9.552 | 9.326 | 9.467 | 33,905,404 | +0.28(+3.08%) |
Nov 05, 2015 | 9.149 | 9.220 | 9.071 | 9.184 | 28,066,590 | +0.13(+1.41%) |
Nov 04, 2015 | 9.050 | 9.110 | 8.986 | 9.057 | 25,005,664 | +0.02(+0.23%) |
Nov 03, 2015 | 9.008 | 9.071 | 8.972 | 9.036 | 20,279,592 | +0.00(+0.00%) |