Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.050 | 8.086 | 7.906 | 8.057 | 23,959,166 | +0.06(+0.72%) |
Jan 28, 2016 | 8.036 | 8.122 | 7.909 | 8.000 | 19,379,028 | +0.12(+1.47%) |
Jan 27, 2016 | 7.862 | 8.140 | 7.841 | 7.884 | 23,228,884 | -0.01(-0.18%) |
Jan 26, 2016 | 7.877 | 7.992 | 7.833 | 7.898 | 22,292,744 | +0.06(+0.83%) |
Jan 25, 2016 | 8.144 | 8.166 | 7.805 | 7.833 | 26,168,262 | -0.34(-4.15%) |
Jan 22, 2016 | 8.202 | 8.353 | 8.129 | 8.173 | 27,754,632 | +0.11(+1.34%) |
Jan 21, 2016 | 7.855 | 8.281 | 7.826 | 8.064 | 31,462,988 | -0.02(-0.27%) |
Jan 20, 2016 | 8.014 | 8.173 | 7.783 | 8.086 | 40,879,752 | -0.09(-1.15%) |
Jan 19, 2016 | 8.411 | 8.440 | 8.122 | 8.180 | 20,308,230 | -0.13(-1.56%) |
Jan 15, 2016 | 8.202 | 8.310 | 8.310 | 8.310 | 26,916,662 | -0.23(-2.70%) |
Jan 14, 2016 | 8.505 | 8.606 | 8.339 | 8.541 | 23,420,774 | +0.11(+1.28%) |
Jan 13, 2016 | 8.758 | 8.794 | 8.357 | 8.433 | 30,699,908 | -0.27(-3.07%) |
Jan 12, 2016 | 8.736 | 8.750 | 8.480 | 8.700 | 20,102,344 | +0.08(+0.92%) |
Jan 11, 2016 | 8.656 | 8.711 | 8.483 | 8.620 | 30,939,646 | +0.01(+0.17%) |
Jan 08, 2016 | 8.873 | 8.906 | 8.584 | 8.606 | 19,871,986 | -0.19(-2.13%) |
Jan 07, 2016 | 8.974 | 9.082 | 8.772 | 8.794 | 28,327,932 | -0.32(-3.49%) |
Jan 06, 2016 | 9.162 | 9.249 | 9.090 | 9.111 | 28,736,444 | -0.17(-1.79%) |
Jan 05, 2016 | 9.393 | 9.443 | 9.205 | 9.277 | 24,951,936 | -0.08(-0.85%) |
Jan 04, 2016 | 9.378 | 9.407 | 9.277 | 9.357 | 25,010,478 | -0.17(-1.74%) |
Dec 31, 2015 | 9.508 | 9.523 | 9.523 | 9.523 | 13,241,288 | -0.04(-0.45%) |
Dec 30, 2015 | 9.660 | 9.660 | 9.566 | 9.566 | 9,859,885 | -0.12(-1.27%) |
Dec 29, 2015 | 9.660 | 9.718 | 9.599 | 9.689 | 10,904,521 | +0.09(+0.90%) |
Dec 28, 2015 | 9.581 | 9.610 | 9.472 | 9.602 | 14,613,449 | -0.02(-0.23%) |
Dec 24, 2015 | 9.617 | 9.624 | 9.624 | 9.624 | 5,950,747 | -0.01(-0.07%) |
Dec 23, 2015 | 9.443 | 9.638 | 9.346 | 9.631 | 19,465,782 | +0.25(+2.62%) |
Dec 22, 2015 | 9.328 | 9.415 | 9.184 | 9.386 | 16,352,163 | +0.12(+1.25%) |
Dec 21, 2015 | 9.191 | 9.277 | 9.118 | 9.270 | 18,729,800 | +0.12(+1.34%) |
Dec 18, 2015 | 9.321 | 9.335 | 9.133 | 9.147 | 52,118,096 | -0.24(-2.54%) |
Dec 17, 2015 | 9.674 | 9.725 | 9.378 | 9.386 | 21,257,182 | -0.27(-2.77%) |
Dec 16, 2015 | 9.559 | 9.682 | 9.371 | 9.653 | 26,023,520 | +0.17(+1.83%) |
Dec 15, 2015 | 9.292 | 9.530 | 9.292 | 9.480 | 23,912,566 | +0.31(+3.39%) |
Dec 14, 2015 | 9.212 | 9.350 | 9.025 | 9.169 | 21,931,066 | -0.03(-0.31%) |
Dec 11, 2015 | 9.241 | 9.321 | 9.155 | 9.198 | 19,068,902 | -0.19(-2.08%) |
Dec 10, 2015 | 9.299 | 9.541 | 9.245 | 9.393 | 16,067,308 | +0.12(+1.25%) |
Dec 09, 2015 | 9.371 | 9.516 | 9.162 | 9.277 | 24,129,660 | -0.14(-1.46%) |
Dec 08, 2015 | 9.480 | 9.559 | 9.386 | 9.415 | 15,892,542 | -0.14(-1.51%) |
Dec 07, 2015 | 9.660 | 9.674 | 9.501 | 9.559 | 15,869,826 | -0.12(-1.27%) |
Dec 04, 2015 | 9.393 | 9.703 | 9.328 | 9.682 | 26,431,702 | +0.33(+3.55%) |
Dec 03, 2015 | 9.530 | 9.559 | 9.328 | 9.350 | 20,075,438 | -0.13(-1.37%) |
Dec 02, 2015 | 9.631 | 9.682 | 9.458 | 9.480 | 17,225,900 | -0.12(-1.28%) |
Dec 01, 2015 | 9.508 | 9.631 | 9.451 | 9.602 | 16,037,767 | +0.14(+1.45%) |
Nov 30, 2015 | 9.487 | 9.534 | 9.415 | 9.465 | 13,896,024 | -0.02(-0.23%) |
Nov 27, 2015 | 9.480 | 9.501 | 9.393 | 9.487 | 6,455,004 | +0.05(+0.50%) |
Nov 25, 2015 | 9.440 | 9.440 | 9.440 | 9.440 | 14,868,664 | +0.01(+0.08%) |
Nov 24, 2015 | 9.354 | 9.447 | 9.253 | 9.433 | 14,411,012 | +0.04(+0.38%) |
Nov 23, 2015 | 9.454 | 9.519 | 9.375 | 9.397 | 14,511,145 | +0.01(+0.08%) |
Nov 20, 2015 | 9.433 | 9.476 | 9.332 | 9.390 | 13,513,201 | +0.00(+0.00%) |
Nov 19, 2015 | 9.411 | 9.447 | 9.318 | 9.390 | 11,839,290 | -0.05(-0.53%) |
Nov 18, 2015 | 9.289 | 9.447 | 9.232 | 9.440 | 17,816,954 | +0.19(+2.02%) |
Nov 17, 2015 | 9.303 | 9.382 | 9.210 | 9.253 | 16,942,826 | +0.01(+0.08%) |
Nov 16, 2015 | 9.124 | 9.296 | 9.088 | 9.246 | 19,117,452 | +0.09(+0.94%) |
Nov 13, 2015 | 9.275 | 9.321 | 9.117 | 9.160 | 23,938,170 | -0.16(-1.69%) |
Nov 12, 2015 | 9.375 | 9.386 | 9.282 | 9.318 | 27,531,362 | -0.13(-1.37%) |
Nov 11, 2015 | 9.576 | 9.576 | 9.393 | 9.447 | 21,052,012 | -0.04(-0.45%) |
Nov 10, 2015 | 9.440 | 9.540 | 9.325 | 9.490 | 21,905,524 | +0.04(+0.38%) |
Nov 09, 2015 | 9.562 | 9.641 | 9.390 | 9.454 | 28,215,596 | -0.16(-1.64%) |
Nov 06, 2015 | 9.634 | 9.698 | 9.469 | 9.612 | 33,393,996 | +0.29(+3.08%) |
Nov 05, 2015 | 9.289 | 9.361 | 9.210 | 9.325 | 27,643,252 | +0.13(+1.41%) |
Nov 04, 2015 | 9.189 | 9.250 | 9.124 | 9.196 | 24,628,494 | +0.02(+0.23%) |
Nov 03, 2015 | 9.146 | 9.210 | 9.110 | 9.174 | 19,973,708 | +0.00(+0.00%) |