Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.840 | 7.875 | 7.699 | 7.847 | 24,601,258 | +0.06(+0.72%) |
Jan 28, 2016 | 7.826 | 7.910 | 7.703 | 7.791 | 19,898,376 | +0.11(+1.47%) |
Jan 27, 2016 | 7.657 | 7.928 | 7.636 | 7.678 | 23,851,406 | -0.01(-0.18%) |
Jan 26, 2016 | 7.671 | 7.784 | 7.629 | 7.692 | 22,890,178 | +0.06(+0.83%) |
Jan 25, 2016 | 7.931 | 7.952 | 7.601 | 7.629 | 26,869,558 | -0.33(-4.15%) |
Jan 22, 2016 | 7.988 | 8.135 | 7.917 | 7.959 | 28,498,442 | +0.11(+1.34%) |
Jan 21, 2016 | 7.650 | 8.065 | 7.622 | 7.854 | 32,306,178 | -0.02(-0.27%) |
Jan 20, 2016 | 7.805 | 7.959 | 7.580 | 7.875 | 41,975,308 | -0.09(-1.15%) |
Jan 19, 2016 | 8.191 | 8.220 | 7.910 | 7.966 | 20,852,480 | -0.13(-1.56%) |
Jan 15, 2016 | 7.988 | 8.093 | 8.093 | 8.093 | 27,638,014 | -0.22(-2.70%) |
Jan 14, 2016 | 8.283 | 8.381 | 8.121 | 8.318 | 24,048,438 | +0.11(+1.28%) |
Jan 13, 2016 | 8.529 | 8.564 | 8.139 | 8.213 | 31,522,648 | -0.26(-3.07%) |
Jan 12, 2016 | 8.508 | 8.522 | 8.258 | 8.473 | 20,641,076 | +0.08(+0.92%) |
Jan 11, 2016 | 8.431 | 8.483 | 8.262 | 8.395 | 31,768,812 | +0.01(+0.17%) |
Jan 08, 2016 | 8.642 | 8.673 | 8.360 | 8.381 | 20,404,546 | -0.18(-2.13%) |
Jan 07, 2016 | 8.740 | 8.845 | 8.543 | 8.564 | 29,087,106 | -0.31(-3.49%) |
Jan 06, 2016 | 8.923 | 9.007 | 8.852 | 8.874 | 29,506,566 | -0.16(-1.79%) |
Jan 05, 2016 | 9.148 | 9.197 | 8.965 | 9.035 | 25,620,636 | -0.08(-0.85%) |
Jan 04, 2016 | 9.134 | 9.162 | 9.035 | 9.113 | 25,680,746 | -0.16(-1.74%) |
Dec 31, 2015 | 9.260 | 9.274 | 9.274 | 9.274 | 13,596,148 | -0.04(-0.45%) |
Dec 30, 2015 | 9.408 | 9.408 | 9.317 | 9.317 | 10,124,125 | -0.12(-1.27%) |
Dec 29, 2015 | 9.408 | 9.464 | 9.348 | 9.436 | 11,196,757 | +0.08(+0.90%) |
Dec 28, 2015 | 9.331 | 9.359 | 9.225 | 9.352 | 15,005,082 | -0.02(-0.23%) |
Dec 24, 2015 | 9.366 | 9.373 | 9.373 | 9.373 | 6,110,224 | -0.01(-0.07%) |
Dec 23, 2015 | 9.197 | 9.387 | 9.102 | 9.380 | 19,987,454 | +0.24(+2.62%) |
Dec 22, 2015 | 9.084 | 9.169 | 8.944 | 9.141 | 16,790,392 | +0.11(+1.25%) |
Dec 21, 2015 | 8.951 | 9.035 | 8.880 | 9.028 | 19,231,748 | +0.12(+1.34%) |
Dec 18, 2015 | 9.077 | 9.092 | 8.895 | 8.909 | 53,514,832 | -0.23(-2.54%) |
Dec 17, 2015 | 9.422 | 9.471 | 9.134 | 9.141 | 21,826,864 | -0.26(-2.77%) |
Dec 16, 2015 | 9.309 | 9.429 | 9.127 | 9.401 | 26,720,936 | +0.17(+1.83%) |
Dec 15, 2015 | 9.049 | 9.281 | 9.049 | 9.232 | 24,553,410 | +0.30(+3.39%) |
Dec 14, 2015 | 8.972 | 9.106 | 8.789 | 8.930 | 22,518,806 | -0.03(-0.31%) |
Dec 11, 2015 | 9.000 | 9.077 | 8.916 | 8.958 | 19,579,940 | -0.19(-2.08%) |
Dec 10, 2015 | 9.056 | 9.292 | 9.004 | 9.148 | 16,497,903 | +0.11(+1.25%) |
Dec 09, 2015 | 9.127 | 9.267 | 8.923 | 9.035 | 24,776,324 | -0.13(-1.46%) |
Dec 08, 2015 | 9.232 | 9.309 | 9.141 | 9.169 | 16,318,454 | -0.14(-1.51%) |
Dec 07, 2015 | 9.408 | 9.422 | 9.253 | 9.309 | 16,295,129 | -0.12(-1.27%) |
Dec 04, 2015 | 9.148 | 9.450 | 9.084 | 9.429 | 27,140,058 | +0.32(+3.55%) |
Dec 03, 2015 | 9.281 | 9.309 | 9.084 | 9.106 | 20,613,450 | -0.13(-1.37%) |
Dec 02, 2015 | 9.380 | 9.429 | 9.211 | 9.232 | 17,687,546 | -0.12(-1.28%) |
Dec 01, 2015 | 9.260 | 9.380 | 9.204 | 9.352 | 16,467,570 | +0.13(+1.45%) |
Nov 30, 2015 | 9.239 | 9.285 | 9.169 | 9.218 | 14,268,430 | -0.02(-0.23%) |
Nov 27, 2015 | 9.232 | 9.253 | 9.148 | 9.239 | 6,627,995 | +0.05(+0.50%) |
Nov 25, 2015 | 9.193 | 9.193 | 9.193 | 9.193 | 15,267,136 | +0.01(+0.08%) |
Nov 24, 2015 | 9.110 | 9.200 | 9.012 | 9.186 | 14,797,220 | +0.03(+0.38%) |
Nov 23, 2015 | 9.207 | 9.270 | 9.131 | 9.152 | 14,900,036 | +0.01(+0.08%) |
Nov 20, 2015 | 9.186 | 9.228 | 9.089 | 9.145 | 13,875,347 | +0.00(+0.00%) |
Nov 19, 2015 | 9.165 | 9.200 | 9.075 | 9.145 | 12,156,577 | -0.05(-0.53%) |
Nov 18, 2015 | 9.047 | 9.200 | 8.991 | 9.193 | 18,294,440 | +0.18(+2.02%) |
Nov 17, 2015 | 9.061 | 9.138 | 8.970 | 9.012 | 17,396,886 | +0.01(+0.08%) |
Nov 16, 2015 | 8.886 | 9.054 | 8.851 | 9.005 | 19,629,790 | +0.08(+0.94%) |
Nov 13, 2015 | 9.033 | 9.078 | 8.879 | 8.921 | 24,579,700 | -0.15(-1.69%) |
Nov 12, 2015 | 9.131 | 9.141 | 9.040 | 9.075 | 28,269,188 | -0.13(-1.37%) |
Nov 11, 2015 | 9.326 | 9.326 | 9.148 | 9.200 | 21,616,194 | -0.04(-0.45%) |
Nov 10, 2015 | 9.193 | 9.291 | 9.082 | 9.242 | 22,492,580 | +0.03(+0.38%) |
Nov 09, 2015 | 9.312 | 9.389 | 9.145 | 9.207 | 28,971,760 | -0.15(-1.64%) |
Nov 06, 2015 | 9.382 | 9.445 | 9.221 | 9.361 | 34,288,940 | +0.28(+3.08%) |
Nov 05, 2015 | 9.047 | 9.117 | 8.970 | 9.082 | 28,384,078 | +0.13(+1.41%) |
Nov 04, 2015 | 8.949 | 9.008 | 8.886 | 8.956 | 25,288,526 | +0.02(+0.23%) |
Nov 03, 2015 | 8.907 | 8.970 | 8.872 | 8.935 | 20,508,992 | +0.00(+0.00%) |