Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.737 | 8.190 | 7.737 | 8.180 | 7,235,119 | +0.43(+5.61%) |
Jan 28, 2016 | 7.635 | 7.755 | 7.556 | 7.746 | 4,923,158 | +0.18(+2.32%) |
Jan 27, 2016 | 7.635 | 7.746 | 7.422 | 7.570 | 5,312,419 | -0.12(-1.62%) |
Jan 26, 2016 | 7.570 | 7.783 | 7.533 | 7.695 | 4,840,204 | +0.13(+1.77%) |
Jan 25, 2016 | 7.515 | 7.690 | 7.464 | 7.561 | 4,669,209 | +0.00(+0.00%) |
Jan 22, 2016 | 7.626 | 7.709 | 7.515 | 7.561 | 4,220,695 | +0.06(+0.86%) |
Jan 21, 2016 | 7.339 | 7.568 | 7.191 | 7.496 | 8,314,607 | +0.18(+2.53%) |
Jan 20, 2016 | 7.053 | 7.395 | 6.840 | 7.311 | 6,666,881 | +0.13(+1.80%) |
Jan 19, 2016 | 7.792 | 7.792 | 7.145 | 7.182 | 6,877,850 | -0.31(-4.19%) |
Jan 15, 2016 | 7.506 | 7.496 | 7.496 | 7.496 | 7,508,347 | -0.21(-2.76%) |
Jan 14, 2016 | 7.635 | 7.635 | 7.510 | 7.709 | 5,556,133 | +0.05(+0.60%) |
Jan 13, 2016 | 7.903 | 7.991 | 7.533 | 7.663 | 6,216,100 | -0.18(-2.24%) |
Jan 12, 2016 | 7.774 | 7.995 | 7.672 | 7.838 | 5,574,038 | +0.15(+1.92%) |
Jan 11, 2016 | 7.616 | 7.727 | 7.552 | 7.690 | 5,389,017 | +0.09(+1.22%) |
Jan 08, 2016 | 7.709 | 7.709 | 7.543 | 7.598 | 6,361,110 | +0.08(+1.11%) |
Jan 07, 2016 | 7.321 | 7.552 | 7.256 | 7.515 | 7,010,935 | +0.07(+0.99%) |
Jan 06, 2016 | 7.792 | 7.801 | 7.422 | 7.441 | 7,978,252 | -0.43(-5.52%) |
Jan 05, 2016 | 8.079 | 8.180 | 7.857 | 7.875 | 5,375,323 | -0.26(-3.18%) |
Jan 04, 2016 | 8.014 | 8.166 | 7.977 | 8.134 | 7,227,403 | -0.02(-0.23%) |
Dec 31, 2015 | 8.106 | 8.153 | 8.153 | 8.153 | 3,265,712 | +0.06(+0.68%) |
Dec 30, 2015 | 8.217 | 8.328 | 8.097 | 8.097 | 2,042,047 | -0.18(-2.23%) |
Dec 29, 2015 | 8.217 | 8.310 | 8.199 | 8.282 | 3,028,784 | +0.06(+0.79%) |
Dec 28, 2015 | 8.264 | 8.291 | 8.125 | 8.217 | 1,708,462 | -0.12(-1.44%) |
Dec 24, 2015 | 8.273 | 8.337 | 8.337 | 8.337 | 897,080 | +0.07(+0.89%) |
Dec 23, 2015 | 7.940 | 8.264 | 7.940 | 8.264 | 3,714,560 | +0.24(+3.00%) |
Dec 22, 2015 | 7.885 | 8.032 | 7.681 | 8.023 | 2,923,698 | +0.12(+1.52%) |
Dec 21, 2015 | 7.931 | 8.032 | 7.829 | 7.903 | 3,711,416 | -0.01(-0.18%) |
Dec 18, 2015 | 7.718 | 7.931 | 7.672 | 7.917 | 7,665,909 | +0.09(+1.12%) |
Dec 17, 2015 | 7.949 | 8.005 | 7.774 | 7.829 | 6,259,461 | -0.08(-1.05%) |
Dec 16, 2015 | 7.690 | 7.922 | 7.589 | 7.912 | 6,185,669 | +0.30(+3.88%) |
Dec 15, 2015 | 7.506 | 7.663 | 7.441 | 7.616 | 5,166,447 | +0.18(+2.49%) |
Dec 14, 2015 | 7.543 | 7.607 | 7.376 | 7.432 | 4,542,626 | -0.12(-1.59%) |
Dec 11, 2015 | 7.579 | 7.699 | 7.488 | 7.552 | 4,301,120 | -0.17(-2.26%) |
Dec 10, 2015 | 7.607 | 7.781 | 7.524 | 7.726 | 3,381,229 | +0.14(+1.81%) |
Dec 09, 2015 | 7.735 | 7.937 | 7.543 | 7.588 | 5,993,213 | -0.14(-1.78%) |
Dec 08, 2015 | 8.093 | 8.157 | 7.680 | 7.726 | 9,059,387 | -0.61(-7.37%) |
Dec 07, 2015 | 8.029 | 8.763 | 7.992 | 8.341 | 6,222,704 | -0.14(-1.62%) |
Dec 04, 2015 | 8.414 | 8.524 | 8.249 | 8.479 | 5,064,805 | +0.13(+1.54%) |
Dec 03, 2015 | 8.800 | 8.827 | 8.268 | 8.350 | 5,699,048 | -0.41(-4.71%) |
Dec 02, 2015 | 8.635 | 8.809 | 8.607 | 8.763 | 6,348,643 | +0.16(+1.81%) |
Dec 01, 2015 | 8.176 | 8.644 | 8.139 | 8.607 | 7,333,376 | +0.48(+5.87%) |
Nov 30, 2015 | 8.056 | 8.130 | 7.974 | 8.130 | 5,247,745 | +0.11(+1.43%) |
Nov 27, 2015 | 7.836 | 8.020 | 7.781 | 8.015 | 1,249,780 | +0.22(+2.76%) |
Nov 25, 2015 | 7.827 | 7.800 | 7.800 | 7.800 | 5,471,491 | -0.05(-0.58%) |
Nov 24, 2015 | 7.928 | 8.056 | 7.836 | 7.845 | 4,080,401 | -0.10(-1.27%) |
Nov 23, 2015 | 7.992 | 8.020 | 7.919 | 7.946 | 4,148,697 | -0.05(-0.57%) |
Nov 20, 2015 | 8.038 | 8.130 | 7.974 | 7.992 | 2,534,840 | -0.06(-0.68%) |
Nov 19, 2015 | 7.763 | 8.084 | 7.731 | 8.047 | 5,188,259 | +0.27(+3.42%) |
Nov 18, 2015 | 7.891 | 7.891 | 7.726 | 7.781 | 6,427,208 | -0.02(-0.24%) |
Nov 17, 2015 | 7.900 | 7.942 | 7.722 | 7.800 | 6,375,468 | -0.11(-1.39%) |
Nov 16, 2015 | 7.836 | 7.910 | 7.717 | 7.910 | 5,040,721 | +0.09(+1.17%) |
Nov 13, 2015 | 7.855 | 7.919 | 7.708 | 7.818 | 3,535,882 | -0.07(-0.93%) |
Nov 12, 2015 | 7.956 | 8.093 | 7.891 | 7.891 | 3,751,710 | -0.19(-2.38%) |
Nov 11, 2015 | 8.056 | 8.112 | 7.902 | 8.084 | 4,630,635 | +0.07(+0.92%) |
Nov 10, 2015 | 8.157 | 8.212 | 7.910 | 8.011 | 5,396,965 | -0.16(-1.91%) |
Nov 09, 2015 | 8.148 | 8.277 | 8.093 | 8.167 | 5,586,505 | +0.00(+0.00%) |
Nov 06, 2015 | 7.965 | 8.240 | 7.900 | 8.167 | 6,158,946 | +0.18(+2.30%) |
Nov 05, 2015 | 7.910 | 8.075 | 7.891 | 7.983 | 5,346,956 | +0.07(+0.93%) |
Nov 04, 2015 | 7.845 | 8.148 | 7.809 | 7.910 | 8,837,453 | +0.06(+0.82%) |
Nov 03, 2015 | 7.735 | 7.864 | 7.708 | 7.845 | 6,079,779 | +0.14(+1.79%) |