Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.929 | 8.124 | 7.868 | 7.996 | 813,065 | +0.11(+1.36%) |
Jan 28, 2016 | 8.043 | 8.157 | 7.835 | 7.889 | 874,846 | -0.12(-1.51%) |
Jan 27, 2016 | 8.285 | 8.318 | 7.983 | 8.009 | 763,531 | -0.30(-3.56%) |
Jan 26, 2016 | 8.063 | 8.325 | 7.909 | 8.305 | 1,094,157 | +0.19(+2.40%) |
Jan 25, 2016 | 8.379 | 8.399 | 8.097 | 8.110 | 1,010,954 | -0.21(-2.58%) |
Jan 22, 2016 | 8.600 | 8.721 | 8.325 | 8.325 | 1,712,550 | -0.05(-0.64%) |
Jan 21, 2016 | 8.191 | 8.701 | 7.922 | 8.379 | 1,472,219 | +0.13(+1.55%) |
Jan 20, 2016 | 8.459 | 8.594 | 7.754 | 8.251 | 2,788,731 | -0.34(-3.98%) |
Jan 19, 2016 | 9.050 | 9.231 | 8.385 | 8.594 | 2,874,206 | -0.13(-1.46%) |
Jan 15, 2016 | 9.023 | 8.721 | 8.721 | 8.721 | 1,795,571 | -0.35(-3.85%) |
Jan 14, 2016 | 9.265 | 9.265 | 8.862 | 9.070 | 1,254,026 | -0.06(-0.66%) |
Jan 13, 2016 | 9.211 | 9.403 | 9.057 | 9.131 | 1,661,647 | -0.13(-1.38%) |
Jan 12, 2016 | 8.963 | 9.312 | 8.869 | 9.258 | 2,638,494 | +0.23(+2.60%) |
Jan 11, 2016 | 9.419 | 9.426 | 8.788 | 9.023 | 4,225,784 | -0.60(-6.21%) |
Jan 08, 2016 | 10.04 | 10.06 | 9.594 | 9.621 | 2,393,230 | -0.05(-0.56%) |
Jan 07, 2016 | 10.17 | 10.30 | 9.668 | 9.675 | 2,642,017 | -0.77(-7.33%) |
Jan 06, 2016 | 10.38 | 10.67 | 10.29 | 10.44 | 1,545,494 | -0.06(-0.58%) |
Jan 05, 2016 | 10.44 | 10.79 | 10.39 | 10.50 | 1,416,101 | +0.12(+1.16%) |
Jan 04, 2016 | 10.51 | 10.51 | 10.20 | 10.38 | 2,192,004 | -0.38(-3.50%) |
Dec 31, 2015 | 10.74 | 10.76 | 10.76 | 10.76 | 1,052,766 | -0.02(-0.19%) |
Dec 30, 2015 | 10.84 | 10.84 | 10.72 | 10.78 | 984,290 | -0.05(-0.50%) |
Dec 29, 2015 | 10.82 | 10.91 | 10.74 | 10.83 | 900,310 | +0.06(+0.56%) |
Dec 28, 2015 | 11.02 | 11.07 | 10.74 | 10.77 | 1,189,700 | -0.30(-2.73%) |
Dec 24, 2015 | 10.99 | 11.07 | 11.07 | 11.07 | 630,646 | +0.05(+0.43%) |
Dec 23, 2015 | 11.07 | 11.08 | 10.90 | 11.02 | 1,558,332 | -0.03(-0.24%) |
Dec 22, 2015 | 10.76 | 11.08 | 10.76 | 11.05 | 2,153,797 | +0.28(+2.55%) |
Dec 21, 2015 | 10.65 | 10.91 | 10.60 | 10.78 | 2,367,699 | +0.27(+2.56%) |
Dec 18, 2015 | 10.47 | 10.73 | 10.29 | 10.51 | 1,794,241 | +0.22(+2.15%) |
Dec 17, 2015 | 10.65 | 10.65 | 10.22 | 10.29 | 1,016,887 | -0.23(-2.23%) |
Dec 16, 2015 | 10.41 | 10.66 | 10.39 | 10.52 | 1,252,808 | +0.13(+1.29%) |
Dec 15, 2015 | 10.14 | 10.41 | 10.06 | 10.39 | 1,684,610 | +0.30(+3.00%) |
Dec 14, 2015 | 9.869 | 10.13 | 9.836 | 10.08 | 1,195,796 | +0.23(+2.32%) |
Dec 11, 2015 | 10.06 | 10.09 | 9.547 | 9.856 | 1,320,217 | -0.16(-1.61%) |
Dec 10, 2015 | 10.07 | 10.10 | 9.802 | 10.02 | 1,728,090 | -0.05(-0.47%) |
Dec 09, 2015 | 10.17 | 10.29 | 10.00 | 10.06 | 1,521,601 | -0.11(-1.06%) |
Dec 08, 2015 | 10.06 | 10.24 | 9.977 | 10.17 | 3,020,934 | +0.01(+0.07%) |
Dec 07, 2015 | 9.634 | 10.22 | 9.634 | 10.16 | 2,853,418 | +0.61(+6.39%) |
Dec 04, 2015 | 9.419 | 9.641 | 9.419 | 9.554 | 2,836,221 | +0.09(+0.99%) |
Dec 03, 2015 | 9.446 | 9.587 | 9.339 | 9.460 | 3,187,343 | +0.11(+1.15%) |
Dec 02, 2015 | 9.325 | 9.487 | 9.285 | 9.352 | 2,324,584 | -0.02(-0.21%) |
Dec 01, 2015 | 9.137 | 9.540 | 9.111 | 9.372 | 2,833,266 | +0.46(+5.20%) |
Nov 30, 2015 | 8.869 | 9.184 | 8.829 | 8.909 | 2,404,900 | +0.05(+0.53%) |
Nov 27, 2015 | 8.862 | 8.983 | 8.721 | 8.862 | 978,950 | -0.13(-1.49%) |
Nov 25, 2015 | 8.849 | 8.996 | 8.996 | 8.996 | 1,702,180 | -0.01(-0.15%) |
Nov 24, 2015 | 9.104 | 9.280 | 8.876 | 9.010 | 2,180,711 | -0.36(-3.80%) |
Nov 23, 2015 | 8.647 | 9.460 | 8.627 | 9.366 | 2,197,469 | +0.70(+8.14%) |
Nov 20, 2015 | 8.493 | 8.842 | 8.473 | 8.661 | 2,132,145 | +0.05(+0.62%) |
Nov 19, 2015 | 8.580 | 8.738 | 8.399 | 8.607 | 2,811,752 | +0.13(+1.50%) |
Nov 18, 2015 | 8.426 | 8.587 | 8.399 | 8.479 | 1,155,050 | +0.02(+0.24%) |
Nov 17, 2015 | 8.473 | 8.761 | 8.305 | 8.459 | 1,350,431 | -0.01(-0.16%) |
Nov 16, 2015 | 8.459 | 8.614 | 8.164 | 8.473 | 2,668,617 | -0.03(-0.39%) |
Nov 13, 2015 | 8.721 | 9.010 | 8.459 | 8.506 | 1,472,514 | -0.39(-4.38%) |
Nov 12, 2015 | 8.667 | 8.941 | 8.547 | 8.896 | 1,129,800 | +0.32(+3.68%) |
Nov 11, 2015 | 8.902 | 8.902 | 8.560 | 8.580 | 2,332,035 | -0.27(-3.03%) |
Nov 10, 2015 | 8.963 | 9.131 | 8.768 | 8.849 | 1,127,106 | -0.08(-0.90%) |
Nov 09, 2015 | 9.581 | 9.681 | 8.842 | 8.929 | 2,234,992 | -0.60(-6.27%) |
Nov 06, 2015 | 9.218 | 9.587 | 9.171 | 9.527 | 1,438,521 | +0.52(+5.74%) |
Nov 05, 2015 | 9.178 | 9.386 | 8.916 | 9.010 | 629,535 | -0.25(-2.68%) |
Nov 04, 2015 | 8.963 | 9.419 | 8.936 | 9.258 | 2,647,726 | +0.30(+3.37%) |
Nov 03, 2015 | 8.674 | 9.010 | 8.667 | 8.956 | 877,175 | +0.30(+3.49%) |