Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.143 | 8.345 | 8.137 | 8.328 | 1,364,000 | +0.17(+2.13%) |
Jan 28, 2016 | 8.115 | 8.188 | 7.935 | 8.154 | 1,033,583 | +0.04(+0.48%) |
Jan 27, 2016 | 8.126 | 8.306 | 7.862 | 8.115 | 1,747,309 | -0.01(-0.14%) |
Jan 26, 2016 | 7.868 | 8.216 | 7.857 | 8.126 | 1,778,284 | +0.23(+2.91%) |
Jan 25, 2016 | 8.064 | 8.137 | 7.862 | 7.896 | 1,733,239 | -0.14(-1.75%) |
Jan 22, 2016 | 8.132 | 8.233 | 7.969 | 8.036 | 1,348,544 | +0.04(+0.49%) |
Jan 21, 2016 | 8.008 | 8.098 | 7.834 | 7.997 | 2,249,583 | -0.01(-0.14%) |
Jan 20, 2016 | 8.053 | 8.152 | 7.514 | 8.008 | 3,484,510 | -0.13(-1.59%) |
Jan 19, 2016 | 8.586 | 8.586 | 8.003 | 8.137 | 2,948,311 | -0.43(-5.04%) |
Jan 15, 2016 | 8.699 | 8.570 | 8.570 | 8.570 | 2,091,411 | -0.26(-2.99%) |
Jan 14, 2016 | 8.856 | 9.114 | 8.586 | 8.833 | 3,059,519 | -0.01(-0.13%) |
Jan 13, 2016 | 9.097 | 9.322 | 8.693 | 8.845 | 3,994,478 | -0.26(-2.84%) |
Jan 12, 2016 | 9.097 | 9.136 | 8.743 | 9.103 | 2,099,196 | +0.03(+0.37%) |
Jan 11, 2016 | 9.080 | 9.120 | 8.962 | 9.069 | 1,514,528 | +0.01(+0.06%) |
Jan 08, 2016 | 9.091 | 9.198 | 8.979 | 9.063 | 1,297,277 | +0.01(+0.06%) |
Jan 07, 2016 | 9.221 | 9.243 | 8.946 | 9.058 | 1,300,157 | -0.34(-3.58%) |
Jan 06, 2016 | 9.007 | 9.411 | 8.946 | 9.394 | 2,881,292 | +0.22(+2.45%) |
Jan 05, 2016 | 8.743 | 9.198 | 8.743 | 9.170 | 2,563,657 | +0.41(+4.68%) |
Jan 04, 2016 | 9.018 | 9.030 | 8.558 | 8.760 | 2,321,796 | -0.38(-4.17%) |
Dec 31, 2015 | 9.120 | 9.142 | 9.142 | 9.142 | 1,375,980 | -0.03(-0.37%) |
Dec 30, 2015 | 9.181 | 9.310 | 9.058 | 9.176 | 1,651,539 | -0.08(-0.91%) |
Dec 29, 2015 | 9.187 | 9.293 | 9.142 | 9.260 | 1,668,460 | +0.09(+0.98%) |
Dec 28, 2015 | 9.103 | 9.215 | 9.075 | 9.170 | 1,653,293 | +0.07(+0.80%) |
Dec 24, 2015 | 9.091 | 9.097 | 9.097 | 9.097 | 668,923 | -0.02(-0.25%) |
Dec 23, 2015 | 9.226 | 9.265 | 8.940 | 9.120 | 2,202,648 | -0.08(-0.91%) |
Dec 22, 2015 | 9.265 | 9.322 | 9.131 | 9.204 | 1,313,788 | -0.06(-0.67%) |
Dec 21, 2015 | 9.293 | 9.439 | 9.164 | 9.265 | 1,958,918 | -0.02(-0.24%) |
Dec 18, 2015 | 9.411 | 9.456 | 9.075 | 9.288 | 6,785,261 | -0.13(-1.37%) |
Dec 17, 2015 | 9.641 | 9.703 | 9.125 | 9.417 | 2,311,279 | -0.20(-2.10%) |
Dec 16, 2015 | 9.653 | 9.759 | 9.484 | 9.619 | 1,745,009 | +0.02(+0.23%) |
Dec 15, 2015 | 9.540 | 9.832 | 9.473 | 9.597 | 1,552,568 | +0.16(+1.66%) |
Dec 14, 2015 | 9.597 | 9.827 | 9.344 | 9.439 | 1,610,980 | -0.15(-1.52%) |
Dec 11, 2015 | 9.366 | 9.653 | 9.277 | 9.585 | 1,680,729 | +0.10(+1.07%) |
Dec 10, 2015 | 9.434 | 9.793 | 9.327 | 9.484 | 1,206,452 | +0.07(+0.72%) |
Dec 09, 2015 | 9.243 | 9.434 | 9.226 | 9.417 | 1,096,423 | +0.09(+0.96%) |
Dec 08, 2015 | 9.540 | 9.580 | 9.299 | 9.327 | 1,575,932 | -0.27(-2.81%) |
Dec 07, 2015 | 9.714 | 9.947 | 9.535 | 9.597 | 1,287,318 | -0.21(-2.17%) |
Dec 04, 2015 | 9.703 | 9.950 | 9.667 | 9.810 | 1,379,733 | +0.08(+0.87%) |
Dec 03, 2015 | 9.832 | 10.04 | 9.554 | 9.726 | 1,969,068 | -0.17(-1.70%) |
Dec 02, 2015 | 9.810 | 10.01 | 9.742 | 9.894 | 1,165,128 | -0.07(-0.68%) |
Dec 01, 2015 | 9.613 | 10.05 | 9.563 | 9.961 | 2,963,192 | +0.38(+3.92%) |
Nov 30, 2015 | 9.664 | 9.726 | 9.552 | 9.585 | 1,006,019 | -0.08(-0.81%) |
Nov 27, 2015 | 9.748 | 9.810 | 9.608 | 9.664 | 446,728 | -0.10(-1.03%) |
Nov 25, 2015 | 9.815 | 9.765 | 9.765 | 9.765 | 590,342 | -0.06(-0.57%) |
Nov 24, 2015 | 9.299 | 9.894 | 9.299 | 9.821 | 1,249,930 | +0.42(+4.48%) |
Nov 23, 2015 | 9.535 | 9.675 | 9.355 | 9.400 | 1,128,400 | -0.14(-1.47%) |
Nov 20, 2015 | 9.406 | 9.619 | 9.394 | 9.540 | 739,584 | +0.13(+1.43%) |
Nov 19, 2015 | 9.344 | 9.434 | 9.139 | 9.406 | 1,069,868 | -0.08(-0.83%) |
Nov 18, 2015 | 9.552 | 9.602 | 9.305 | 9.484 | 894,321 | -0.07(-0.71%) |
Nov 17, 2015 | 9.372 | 9.636 | 9.215 | 9.552 | 854,547 | +0.19(+1.98%) |
Nov 16, 2015 | 9.204 | 9.383 | 9.142 | 9.366 | 899,649 | +0.13(+1.40%) |
Nov 13, 2015 | 9.293 | 9.594 | 9.204 | 9.237 | 733,667 | -0.12(-1.32%) |
Nov 12, 2015 | 9.389 | 9.591 | 9.344 | 9.361 | 876,504 | -0.13(-1.42%) |
Nov 11, 2015 | 9.658 | 9.669 | 9.445 | 9.495 | 1,164,330 | -0.16(-1.69%) |
Nov 10, 2015 | 9.473 | 9.799 | 9.445 | 9.658 | 2,271,985 | +0.14(+1.47%) |
Nov 09, 2015 | 9.501 | 9.658 | 9.439 | 9.518 | 2,394,777 | +0.19(+2.05%) |
Nov 06, 2015 | 9.223 | 9.421 | 9.069 | 9.327 | 1,935,487 | +0.05(+0.53%) |
Nov 05, 2015 | 9.036 | 9.437 | 9.036 | 9.278 | 2,930,104 | +0.42(+4.79%) |
Nov 04, 2015 | 8.958 | 8.997 | 8.799 | 8.854 | 1,398,699 | -0.07(-0.80%) |
Nov 03, 2015 | 9.046 | 9.052 | 8.852 | 8.925 | 1,172,354 | -0.15(-1.70%) |