Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.904 | 7.161 | 6.877 | 7.148 | 31,808,496 | +0.30(+4.42%) |
Jan 28, 2016 | 6.977 | 7.002 | 6.731 | 6.845 | 28,353,478 | -0.08(-1.09%) |
Jan 27, 2016 | 6.994 | 7.015 | 6.788 | 6.921 | 23,733,080 | -0.08(-1.18%) |
Jan 26, 2016 | 6.950 | 7.032 | 6.878 | 7.004 | 23,353,244 | +0.07(+0.99%) |
Jan 25, 2016 | 6.941 | 7.020 | 6.920 | 6.936 | 27,733,716 | -0.01(-0.11%) |
Jan 22, 2016 | 6.914 | 6.989 | 6.899 | 6.943 | 26,431,110 | +0.16(+2.34%) |
Jan 21, 2016 | 6.779 | 6.889 | 6.640 | 6.784 | 49,321,024 | +0.08(+1.16%) |
Jan 20, 2016 | 6.543 | 6.792 | 6.455 | 6.706 | 49,292,484 | +0.04(+0.55%) |
Jan 19, 2016 | 6.753 | 6.943 | 6.642 | 6.670 | 46,484,696 | +0.05(+0.81%) |
Jan 15, 2016 | 6.716 | 6.616 | 6.616 | 6.616 | 86,199,360 | -0.38(-5.44%) |
Jan 14, 2016 | 6.994 | 7.077 | 6.789 | 6.997 | 61,488,448 | -0.14(-2.02%) |
Jan 13, 2016 | 7.421 | 7.470 | 7.133 | 7.141 | 49,342,580 | -0.22(-3.05%) |
Jan 12, 2016 | 7.373 | 7.473 | 7.314 | 7.365 | 48,078,992 | +0.12(+1.68%) |
Jan 11, 2016 | 7.238 | 7.294 | 7.114 | 7.243 | 41,937,772 | +0.01(+0.17%) |
Jan 08, 2016 | 7.485 | 7.492 | 7.215 | 7.231 | 40,819,880 | -0.16(-2.15%) |
Jan 07, 2016 | 7.502 | 7.554 | 7.292 | 7.390 | 66,093,572 | -0.31(-3.96%) |
Jan 06, 2016 | 7.895 | 7.931 | 7.604 | 7.695 | 46,017,492 | -0.33(-4.14%) |
Jan 05, 2016 | 8.049 | 8.161 | 7.931 | 8.027 | 50,166,508 | +0.13(+1.61%) |
Jan 04, 2016 | 7.880 | 7.944 | 7.819 | 7.900 | 36,676,440 | -0.14(-1.79%) |
Dec 31, 2015 | 8.136 | 8.044 | 8.044 | 8.044 | 15,215,388 | -0.10(-1.29%) |
Dec 30, 2015 | 8.212 | 8.283 | 8.146 | 8.149 | 18,462,036 | -0.07(-0.86%) |
Dec 29, 2015 | 8.092 | 8.244 | 8.070 | 8.219 | 20,862,140 | +0.13(+1.63%) |
Dec 28, 2015 | 8.009 | 8.088 | 7.897 | 8.088 | 14,549,533 | -0.01(-0.09%) |
Dec 24, 2015 | 8.044 | 8.095 | 8.095 | 8.095 | 5,372,836 | +0.03(+0.35%) |
Dec 23, 2015 | 8.049 | 8.099 | 8.034 | 8.067 | 12,550,847 | +0.03(+0.38%) |
Dec 22, 2015 | 8.053 | 8.117 | 7.988 | 8.036 | 13,311,494 | +0.01(+0.11%) |
Dec 21, 2015 | 7.929 | 8.036 | 7.858 | 8.028 | 29,115,320 | +0.18(+2.35%) |
Dec 18, 2015 | 7.917 | 7.997 | 7.834 | 7.844 | 40,556,164 | -0.13(-1.62%) |
Dec 17, 2015 | 8.107 | 8.190 | 7.968 | 7.973 | 26,036,638 | -0.12(-1.51%) |
Dec 16, 2015 | 8.063 | 8.122 | 7.995 | 8.095 | 24,201,290 | +0.05(+0.61%) |
Dec 15, 2015 | 8.039 | 8.102 | 7.995 | 8.046 | 31,479,586 | +0.10(+1.23%) |
Dec 14, 2015 | 7.936 | 7.992 | 7.855 | 7.948 | 28,306,330 | +0.02(+0.25%) |
Dec 11, 2015 | 7.968 | 8.024 | 7.912 | 7.929 | 23,287,092 | -0.12(-1.49%) |
Dec 10, 2015 | 8.007 | 8.092 | 7.980 | 8.049 | 24,228,892 | +0.07(+0.83%) |
Dec 09, 2015 | 8.188 | 8.236 | 7.900 | 7.983 | 38,177,260 | -0.21(-2.53%) |
Dec 08, 2015 | 7.980 | 8.224 | 7.929 | 8.190 | 32,215,848 | +0.11(+1.36%) |
Dec 07, 2015 | 8.234 | 8.234 | 8.056 | 8.080 | 34,165,808 | -0.16(-1.90%) |
Dec 04, 2015 | 7.914 | 8.251 | 7.914 | 8.236 | 46,995,620 | +0.32(+4.07%) |
Dec 03, 2015 | 7.995 | 8.070 | 7.875 | 7.914 | 25,267,146 | -0.02(-0.22%) |
Dec 02, 2015 | 8.005 | 8.088 | 7.914 | 7.931 | 30,140,330 | -0.06(-0.76%) |
Dec 01, 2015 | 7.809 | 8.000 | 7.807 | 7.992 | 41,949,400 | +0.25(+3.25%) |
Nov 30, 2015 | 7.668 | 7.775 | 7.660 | 7.741 | 33,472,694 | +0.08(+1.05%) |
Nov 27, 2015 | 7.612 | 7.685 | 7.573 | 7.660 | 8,913,213 | +0.06(+0.84%) |
Nov 25, 2015 | 7.592 | 7.597 | 7.597 | 7.597 | 14,167,619 | -0.01(-0.13%) |
Nov 24, 2015 | 7.546 | 7.673 | 7.512 | 7.607 | 20,019,848 | +0.06(+0.81%) |
Nov 23, 2015 | 7.724 | 7.724 | 7.518 | 7.546 | 24,847,120 | -0.11(-1.50%) |
Nov 20, 2015 | 7.651 | 7.704 | 7.604 | 7.660 | 24,559,612 | +0.07(+0.87%) |
Nov 19, 2015 | 7.599 | 7.670 | 7.538 | 7.595 | 26,026,226 | +0.02(+0.29%) |
Nov 18, 2015 | 7.421 | 7.582 | 7.340 | 7.573 | 35,874,316 | +0.18(+2.46%) |
Nov 17, 2015 | 7.410 | 7.454 | 7.360 | 7.391 | 26,432,152 | +0.00(+0.00%) |
Nov 16, 2015 | 7.340 | 7.396 | 7.281 | 7.391 | 35,398,432 | +0.15(+2.01%) |
Nov 13, 2015 | 7.398 | 7.430 | 7.208 | 7.245 | 30,123,090 | -0.15(-1.97%) |
Nov 12, 2015 | 7.401 | 7.469 | 7.359 | 7.391 | 29,930,164 | -0.03(-0.36%) |
Nov 11, 2015 | 7.495 | 7.549 | 7.391 | 7.418 | 63,767,724 | -0.07(-0.97%) |
Nov 10, 2015 | 7.537 | 7.578 | 7.330 | 7.490 | 56,788,576 | -0.15(-1.91%) |
Nov 09, 2015 | 7.595 | 7.658 | 7.529 | 7.636 | 50,650,408 | -0.03(-0.44%) |
Nov 06, 2015 | 7.403 | 7.765 | 7.250 | 7.670 | 120,544,896 | +0.93(+13.86%) |
Nov 05, 2015 | 6.849 | 6.867 | 6.717 | 6.737 | 49,147,896 | -0.08(-1.14%) |
Nov 04, 2015 | 6.909 | 6.960 | 6.783 | 6.815 | 45,477,780 | -0.11(-1.65%) |
Nov 03, 2015 | 6.936 | 6.975 | 6.851 | 6.929 | 38,743,260 | -0.05(-0.70%) |