Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.980 | 7.290 | 6.980 | 7.290 | 35,772,400 | +0.29(+4.14%) |
Jan 28, 2016 | 7.170 | 7.190 | 6.820 | 7.000 | 26,876,958 | +0.04(+0.57%) |
Jan 27, 2016 | 7.060 | 7.280 | 6.920 | 6.960 | 34,529,440 | -0.18(-2.52%) |
Jan 26, 2016 | 6.890 | 7.180 | 6.765 | 7.140 | 36,492,584 | +0.34(+5.00%) |
Jan 25, 2016 | 6.810 | 7.000 | 6.760 | 6.800 | 34,000,464 | -0.07(-1.02%) |
Jan 22, 2016 | 7.290 | 7.420 | 6.830 | 6.870 | 34,384,328 | -0.22(-3.10%) |
Jan 21, 2016 | 6.740 | 7.260 | 6.715 | 7.090 | 47,622,984 | +0.35(+5.19%) |
Jan 20, 2016 | 6.805 | 6.140 | 6.740 | 67,533,472 | +0.00(+0.00%) | |
Jan 19, 2016 | 6.980 | 7.020 | 6.560 | 6.740 | 51,922,520 | -0.16(-2.32%) |
Jan 15, 2016 | 6.900 | 6.900 | 6.900 | 0 | -0.34(-4.70%) | |
Jan 14, 2016 | 7.090 | 7.370 | 6.850 | 7.240 | 44,283,308 | +0.11(+1.54%) |
Jan 13, 2016 | 7.320 | 7.440 | 7.080 | 7.130 | 45,688,072 | -0.15(-2.06%) |
Jan 12, 2016 | 8.010 | 8.020 | 7.100 | 7.280 | 91,351,312 | -0.72(-9.00%) |
Jan 11, 2016 | 8.290 | 8.290 | 7.900 | 8.000 | 47,666,912 | -0.07(-0.87%) |
Jan 08, 2016 | 8.520 | 8.560 | 8.020 | 8.070 | 41,731,856 | -0.20(-2.42%) |
Jan 07, 2016 | 8.390 | 8.510 | 8.230 | 8.270 | 34,059,072 | -0.34(-3.95%) |
Jan 06, 2016 | 9.000 | 9.020 | 8.550 | 8.610 | 55,192,984 | -0.66(-7.12%) |
Jan 05, 2016 | 9.720 | 9.770 | 9.160 | 9.270 | 39,280,536 | -0.44(-4.53%) |
Jan 04, 2016 | 9.520 | 9.800 | 9.450 | 9.710 | 37,917,920 | -0.16(-1.62%) |
Dec 31, 2015 | 9.870 | 9.870 | 9.870 | 0 | -0.09(-0.90%) | |
Dec 30, 2015 | 9.940 | 10.03 | 9.850 | 9.960 | 23,520,438 | -0.17(-1.68%) |
Dec 29, 2015 | 10.11 | 10.27 | 10.00 | 10.13 | 13,433,902 | +0.15(+1.50%) |
Dec 28, 2015 | 10.00 | 10.01 | 9.810 | 9.980 | 15,608,430 | -0.14(-1.38%) |
Dec 24, 2015 | 10.12 | 10.12 | 10.12 | 0 | -0.07(-0.69%) | |
Dec 23, 2015 | 9.700 | 10.22 | 9.680 | 10.19 | 39,055,876 | +0.63(+6.59%) |
Dec 22, 2015 | 9.350 | 9.570 | 9.260 | 9.560 | 19,474,104 | +0.24(+2.58%) |
Dec 21, 2015 | 9.350 | 9.425 | 9.230 | 9.320 | 24,985,532 | +0.09(+0.98%) |
Dec 18, 2015 | 9.160 | 9.410 | 9.130 | 9.230 | 32,459,694 | +0.08(+0.87%) |
Dec 17, 2015 | 9.200 | 9.245 | 9.035 | 9.150 | 21,600,364 | -0.09(-0.97%) |
Dec 16, 2015 | 9.230 | 9.270 | 9.070 | 9.240 | 25,542,980 | +0.12(+1.32%) |
Dec 15, 2015 | 9.100 | 9.340 | 9.080 | 9.120 | 27,930,704 | +0.12(+1.33%) |
Dec 14, 2015 | 8.840 | 9.050 | 8.680 | 9.000 | 36,684,144 | +0.14(+1.58%) |
Dec 11, 2015 | 8.980 | 9.020 | 8.760 | 8.860 | 31,180,184 | -0.31(-3.38%) |
Dec 10, 2015 | 8.790 | 9.340 | 8.740 | 9.170 | 36,464,540 | +0.43(+4.92%) |
Dec 09, 2015 | 8.630 | 8.790 | 8.500 | 8.740 | 28,185,816 | +0.22(+2.58%) |
Dec 08, 2015 | 8.810 | 8.820 | 8.500 | 8.520 | 48,871,640 | -0.52(-5.75%) |
Dec 07, 2015 | 9.460 | 9.470 | 8.950 | 9.040 | 37,438,220 | -0.30(-3.21%) |
Dec 04, 2015 | 9.030 | 9.375 | 9.000 | 9.340 | 29,518,708 | +0.35(+3.89%) |
Dec 03, 2015 | 9.360 | 9.400 | 8.910 | 8.990 | 23,319,584 | -0.36(-3.85%) |
Dec 02, 2015 | 9.420 | 9.575 | 9.310 | 9.350 | 25,571,352 | -0.13(-1.37%) |
Dec 01, 2015 | 9.460 | 9.600 | 9.410 | 9.480 | 25,544,148 | +0.12(+1.28%) |
Nov 30, 2015 | 9.330 | 9.510 | 9.310 | 9.360 | 24,070,204 | +0.04(+0.43%) |
Nov 27, 2015 | 9.320 | 9.460 | 9.295 | 9.320 | 9,841,053 | -0.09(-0.96%) |
Nov 25, 2015 | 9.410 | 9.410 | 9.410 | 0 | +0.32(+3.52%) | |
Nov 24, 2015 | 9.070 | 9.200 | 8.970 | 9.090 | 26,982,272 | +0.02(+0.22%) |
Nov 23, 2015 | 9.070 | 44,189,988 | +0.38(+4.37%) | |||
Nov 20, 2015 | 8.810 | 8.900 | 8.590 | 8.690 | 24,866,448 | -0.07(-0.80%) |
Nov 19, 2015 | 8.510 | 8.780 | 8.500 | 8.760 | 32,515,344 | +0.35(+4.16%) |
Nov 18, 2015 | 8.310 | 8.410 | 8.220 | 8.410 | 23,781,792 | +0.14(+1.69%) |
Nov 17, 2015 | 8.330 | 8.460 | 8.240 | 8.270 | 34,652,472 | -0.02(-0.24%) |
Nov 16, 2015 | 7.970 | 8.320 | 7.960 | 8.290 | 33,644,252 | +0.30(+3.75%) |
Nov 13, 2015 | 7.850 | 8.060 | 7.820 | 7.990 | 26,216,884 | +0.17(+2.17%) |
Nov 12, 2015 | 8.000 | 8.003 | 7.810 | 7.820 | 39,148,568 | -0.26(-3.22%) |
Nov 11, 2015 | 8.380 | 8.470 | 8.080 | 8.080 | 33,486,784 | -0.27(-3.23%) |
Nov 10, 2015 | 8.600 | 8.610 | 8.340 | 8.350 | 28,315,746 | -0.26(-3.02%) |
Nov 09, 2015 | 8.970 | 9.000 | 8.500 | 8.610 | 43,460,876 | -0.48(-5.28%) |
Nov 06, 2015 | 9.110 | 9.180 | 8.980 | 9.090 | 23,359,584 | -0.11(-1.20%) |
Nov 05, 2015 | 9.270 | 9.320 | 9.060 | 9.200 | 22,501,930 | -0.18(-1.92%) |
Nov 04, 2015 | 9.450 | 9.510 | 9.270 | 9.380 | 22,172,562 | +0.00(+0.00%) |
Nov 03, 2015 | 9.200 | 9.580 | 9.190 | 9.380 | 25,608,008 | +0.21(+2.29%) |