Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.833 | 7.868 | 7.692 | 7.840 | 24,623,898 | +0.06(+0.72%) |
Jan 28, 2016 | 7.819 | 7.903 | 7.696 | 7.784 | 19,916,688 | +0.11(+1.47%) |
Jan 27, 2016 | 7.650 | 7.921 | 7.629 | 7.671 | 23,873,356 | -0.01(-0.18%) |
Jan 26, 2016 | 7.664 | 7.777 | 7.622 | 7.685 | 22,911,242 | +0.06(+0.83%) |
Jan 25, 2016 | 7.924 | 7.945 | 7.594 | 7.622 | 26,894,284 | -0.33(-4.15%) |
Jan 22, 2016 | 7.980 | 8.128 | 7.910 | 7.952 | 28,524,668 | +0.11(+1.34%) |
Jan 21, 2016 | 7.643 | 8.058 | 7.615 | 7.847 | 32,335,908 | -0.02(-0.27%) |
Jan 20, 2016 | 7.798 | 7.952 | 7.573 | 7.868 | 42,013,936 | -0.09(-1.15%) |
Jan 19, 2016 | 8.184 | 8.212 | 7.903 | 7.959 | 20,871,668 | -0.13(-1.56%) |
Jan 15, 2016 | 7.980 | 8.086 | 8.086 | 8.086 | 27,663,450 | -0.22(-2.71%) |
Jan 14, 2016 | 8.275 | 8.374 | 8.114 | 8.310 | 24,070,568 | +0.11(+1.28%) |
Jan 13, 2016 | 8.521 | 8.556 | 8.131 | 8.205 | 31,551,658 | -0.26(-3.07%) |
Jan 12, 2016 | 8.500 | 8.514 | 8.251 | 8.465 | 20,660,070 | +0.08(+0.92%) |
Jan 11, 2016 | 8.423 | 8.476 | 8.254 | 8.388 | 31,798,048 | +0.01(+0.17%) |
Jan 08, 2016 | 8.634 | 8.665 | 8.353 | 8.374 | 20,423,324 | -0.18(-2.13%) |
Jan 07, 2016 | 8.732 | 8.837 | 8.535 | 8.556 | 29,113,874 | -0.31(-3.49%) |
Jan 06, 2016 | 8.915 | 8.999 | 8.844 | 8.865 | 29,533,720 | -0.16(-1.79%) |
Jan 05, 2016 | 9.139 | 9.189 | 8.957 | 9.027 | 25,644,214 | -0.08(-0.85%) |
Jan 04, 2016 | 9.125 | 9.153 | 9.027 | 9.104 | 25,704,380 | -0.16(-1.74%) |
Dec 31, 2015 | 9.252 | 9.266 | 9.266 | 9.266 | 13,608,660 | -0.04(-0.45%) |
Dec 30, 2015 | 9.399 | 9.399 | 9.308 | 9.308 | 10,133,441 | -0.12(-1.27%) |
Dec 29, 2015 | 9.399 | 9.455 | 9.340 | 9.427 | 11,207,061 | +0.08(+0.90%) |
Dec 28, 2015 | 9.322 | 9.350 | 9.217 | 9.343 | 15,018,890 | -0.02(-0.23%) |
Dec 24, 2015 | 9.357 | 9.364 | 9.364 | 9.364 | 6,115,847 | -0.01(-0.07%) |
Dec 23, 2015 | 9.189 | 9.378 | 9.094 | 9.371 | 20,005,848 | +0.24(+2.62%) |
Dec 22, 2015 | 9.076 | 9.160 | 8.936 | 9.132 | 16,805,844 | +0.11(+1.25%) |
Dec 21, 2015 | 8.943 | 9.027 | 8.872 | 9.020 | 19,249,448 | +0.12(+1.34%) |
Dec 18, 2015 | 9.069 | 9.083 | 8.886 | 8.900 | 53,564,080 | -0.23(-2.54%) |
Dec 17, 2015 | 9.413 | 9.462 | 9.125 | 9.132 | 21,846,950 | -0.26(-2.77%) |
Dec 16, 2015 | 9.301 | 9.420 | 9.118 | 9.392 | 26,745,526 | +0.17(+1.83%) |
Dec 15, 2015 | 9.041 | 9.273 | 9.041 | 9.224 | 24,576,004 | +0.30(+3.39%) |
Dec 14, 2015 | 8.964 | 9.097 | 8.781 | 8.922 | 22,539,530 | -0.03(-0.31%) |
Dec 11, 2015 | 8.992 | 9.069 | 8.908 | 8.950 | 19,597,958 | -0.19(-2.08%) |
Dec 10, 2015 | 9.048 | 9.283 | 8.995 | 9.139 | 16,513,086 | +0.11(+1.25%) |
Dec 09, 2015 | 9.118 | 9.259 | 8.915 | 9.027 | 24,799,124 | -0.13(-1.46%) |
Dec 08, 2015 | 9.224 | 9.301 | 9.132 | 9.160 | 16,333,471 | -0.14(-1.51%) |
Dec 07, 2015 | 9.399 | 9.413 | 9.245 | 9.301 | 16,310,125 | -0.12(-1.27%) |
Dec 04, 2015 | 9.139 | 9.441 | 9.076 | 9.420 | 27,165,034 | +0.32(+3.55%) |
Dec 03, 2015 | 9.273 | 9.301 | 9.076 | 9.097 | 20,632,418 | -0.13(-1.37%) |
Dec 02, 2015 | 9.371 | 9.420 | 9.203 | 9.224 | 17,703,824 | -0.12(-1.28%) |
Dec 01, 2015 | 9.252 | 9.371 | 9.196 | 9.343 | 16,482,725 | +0.13(+1.45%) |
Nov 30, 2015 | 9.231 | 9.276 | 9.160 | 9.210 | 14,281,561 | -0.02(-0.23%) |
Nov 27, 2015 | 9.224 | 9.245 | 9.139 | 9.231 | 6,634,094 | +0.05(+0.50%) |
Nov 25, 2015 | 9.185 | 9.185 | 9.185 | 9.185 | 15,281,184 | +0.01(+0.08%) |
Nov 24, 2015 | 9.101 | 9.192 | 9.003 | 9.178 | 14,810,836 | +0.03(+0.38%) |
Nov 23, 2015 | 9.199 | 9.262 | 9.122 | 9.143 | 14,913,746 | +0.01(+0.08%) |
Nov 20, 2015 | 9.178 | 9.220 | 9.080 | 9.136 | 13,888,115 | +0.00(+0.00%) |
Nov 19, 2015 | 9.157 | 9.192 | 9.066 | 9.136 | 12,167,763 | -0.05(-0.53%) |
Nov 18, 2015 | 9.038 | 9.192 | 8.982 | 9.185 | 18,311,274 | +0.18(+2.02%) |
Nov 17, 2015 | 9.052 | 9.129 | 8.961 | 9.003 | 17,412,894 | +0.01(+0.08%) |
Nov 16, 2015 | 8.878 | 9.045 | 8.843 | 8.996 | 19,647,852 | +0.08(+0.94%) |
Nov 13, 2015 | 9.024 | 9.070 | 8.871 | 8.913 | 24,602,318 | -0.15(-1.69%) |
Nov 12, 2015 | 9.122 | 9.133 | 9.031 | 9.066 | 28,295,200 | -0.13(-1.37%) |
Nov 11, 2015 | 9.318 | 9.318 | 9.140 | 9.192 | 21,636,084 | -0.04(-0.45%) |
Nov 10, 2015 | 9.185 | 9.283 | 9.073 | 9.234 | 22,513,276 | +0.03(+0.38%) |
Nov 09, 2015 | 9.304 | 9.381 | 9.136 | 9.199 | 28,998,418 | -0.15(-1.64%) |
Nov 06, 2015 | 9.374 | 9.436 | 9.213 | 9.353 | 34,320,488 | +0.28(+3.08%) |
Nov 05, 2015 | 9.038 | 9.108 | 8.961 | 9.073 | 28,410,196 | +0.13(+1.41%) |
Nov 04, 2015 | 8.941 | 9.000 | 8.878 | 8.948 | 25,311,796 | +0.02(+0.23%) |
Nov 03, 2015 | 8.899 | 8.961 | 8.864 | 8.927 | 20,527,864 | +0.00(+0.00%) |