Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.363 | 7.467 | 7.225 | 7.463 | 61,759,988 | +0.18(+2.43%) |
Jan 28, 2016 | 7.494 | 7.501 | 7.240 | 7.286 | 17,413,178 | -0.11(-1.46%) |
Jan 27, 2016 | 7.409 | 7.601 | 7.352 | 7.394 | 12,658,525 | -0.02(-0.21%) |
Jan 26, 2016 | 7.332 | 7.532 | 7.309 | 7.409 | 12,842,274 | +0.12(+1.58%) |
Jan 25, 2016 | 7.525 | 7.537 | 7.263 | 7.294 | 18,862,242 | -0.24(-3.16%) |
Jan 22, 2016 | 7.786 | 7.870 | 7.478 | 7.532 | 22,502,296 | -0.11(-1.41%) |
Jan 21, 2016 | 7.386 | 7.694 | 7.306 | 7.640 | 33,461,248 | +0.30(+4.08%) |
Jan 20, 2016 | 7.340 | 7.402 | 7.102 | 7.340 | 35,134,416 | -0.16(-2.15%) |
Jan 19, 2016 | 7.893 | 7.901 | 7.455 | 7.501 | 35,688,184 | -0.27(-3.46%) |
Jan 15, 2016 | 7.824 | 7.771 | 7.771 | 7.771 | 31,502,282 | -0.39(-4.80%) |
Jan 14, 2016 | 8.147 | 8.316 | 8.101 | 8.162 | 37,841,792 | +0.03(+0.38%) |
Jan 13, 2016 | 8.324 | 8.397 | 8.024 | 8.132 | 38,823,372 | -0.18(-2.22%) |
Jan 12, 2016 | 8.270 | 8.367 | 8.124 | 8.316 | 21,633,212 | +0.13(+1.60%) |
Jan 11, 2016 | 8.193 | 8.262 | 8.070 | 8.186 | 22,123,484 | +0.05(+0.66%) |
Jan 08, 2016 | 8.324 | 8.393 | 8.109 | 8.132 | 22,676,938 | -0.15(-1.76%) |
Jan 07, 2016 | 8.493 | 8.493 | 8.239 | 8.278 | 33,160,920 | -0.40(-4.61%) |
Jan 06, 2016 | 8.854 | 8.854 | 8.608 | 8.677 | 21,273,870 | -0.32(-3.59%) |
Jan 05, 2016 | 8.954 | 9.054 | 8.900 | 9.000 | 17,640,506 | +0.08(+0.95%) |
Jan 04, 2016 | 8.900 | 8.962 | 8.800 | 8.916 | 19,702,838 | -0.18(-2.03%) |
Dec 31, 2015 | 9.092 | 9.100 | 9.100 | 9.100 | 13,508,673 | +0.00(+0.00%) |
Dec 30, 2015 | 9.154 | 9.192 | 9.077 | 9.100 | 10,915,127 | -0.02(-0.17%) |
Dec 29, 2015 | 8.970 | 9.169 | 8.970 | 9.116 | 12,576,372 | +0.18(+1.98%) |
Dec 28, 2015 | 8.993 | 9.008 | 8.900 | 8.939 | 10,476,491 | -0.08(-0.85%) |
Dec 24, 2015 | 9.031 | 9.016 | 9.016 | 9.016 | 6,019,554 | -0.02(-0.17%) |
Dec 23, 2015 | 9.031 | 9.062 | 8.962 | 9.031 | 15,550,621 | +0.07(+0.77%) |
Dec 22, 2015 | 8.762 | 9.035 | 8.685 | 8.962 | 25,602,718 | +0.18(+2.01%) |
Dec 21, 2015 | 8.916 | 8.939 | 8.693 | 8.785 | 23,854,770 | -0.06(-0.70%) |
Dec 18, 2015 | 9.092 | 9.154 | 8.800 | 8.847 | 50,042,504 | -0.30(-3.28%) |
Dec 17, 2015 | 9.438 | 9.492 | 9.139 | 9.146 | 33,493,788 | -0.28(-2.94%) |
Dec 16, 2015 | 9.431 | 9.527 | 9.361 | 9.423 | 23,706,334 | +0.04(+0.41%) |
Dec 15, 2015 | 9.392 | 9.581 | 9.377 | 9.385 | 24,419,324 | +0.04(+0.41%) |
Dec 14, 2015 | 9.454 | 9.584 | 9.231 | 9.346 | 25,221,444 | -0.04(-0.41%) |
Dec 11, 2015 | 9.331 | 9.438 | 9.254 | 9.385 | 27,178,846 | -0.12(-1.21%) |
Dec 10, 2015 | 9.315 | 9.515 | 9.315 | 9.500 | 19,775,218 | +0.19(+2.06%) |
Dec 09, 2015 | 9.285 | 9.569 | 9.258 | 9.308 | 30,708,704 | -0.06(-0.66%) |
Dec 08, 2015 | 9.162 | 9.500 | 9.139 | 9.369 | 26,795,130 | +0.03(+0.33%) |
Dec 07, 2015 | 9.385 | 9.577 | 9.277 | 9.338 | 28,124,506 | -0.04(-0.38%) |
Dec 04, 2015 | 9.244 | 9.556 | 9.222 | 9.374 | 28,671,960 | +0.13(+1.40%) |
Dec 03, 2015 | 9.107 | 9.412 | 9.024 | 9.244 | 62,228,440 | +0.15(+1.67%) |
Dec 02, 2015 | 9.594 | 9.594 | 9.054 | 9.092 | 68,697,480 | -0.60(-6.20%) |
Dec 01, 2015 | 9.610 | 9.716 | 9.526 | 9.693 | 23,396,950 | +0.15(+1.59%) |
Nov 30, 2015 | 9.572 | 9.655 | 9.427 | 9.541 | 37,909,796 | -0.05(-0.56%) |
Nov 27, 2015 | 9.541 | 9.800 | 9.518 | 9.594 | 22,624,750 | -0.02(-0.24%) |
Nov 25, 2015 | 10.02 | 9.617 | 9.617 | 9.617 | 94,509,720 | -1.52(-13.66%) |
Nov 24, 2015 | 10.71 | 11.28 | 10.67 | 11.14 | 37,873,792 | +0.31(+2.88%) |
Nov 23, 2015 | 10.89 | 10.90 | 10.64 | 10.83 | 19,081,024 | +0.13(+1.21%) |
Nov 20, 2015 | 10.53 | 10.72 | 10.51 | 10.70 | 26,432,456 | +0.21(+1.96%) |
Nov 19, 2015 | 10.40 | 10.53 | 10.36 | 10.49 | 20,179,702 | +0.11(+1.10%) |
Nov 18, 2015 | 10.22 | 10.42 | 10.18 | 10.38 | 16,858,666 | +0.27(+2.71%) |
Nov 17, 2015 | 10.20 | 10.39 | 10.09 | 10.10 | 19,416,198 | -0.05(-0.52%) |
Nov 16, 2015 | 10.01 | 10.22 | 9.975 | 10.16 | 16,698,128 | +0.18(+1.83%) |
Nov 13, 2015 | 10.17 | 10.23 | 9.914 | 9.975 | 22,992,036 | -0.15(-1.50%) |
Nov 12, 2015 | 10.49 | 10.50 | 10.11 | 10.13 | 26,851,408 | -0.46(-4.38%) |
Nov 11, 2015 | 10.75 | 10.81 | 10.58 | 10.59 | 12,824,973 | -0.15(-1.42%) |
Nov 10, 2015 | 10.55 | 10.76 | 10.52 | 10.74 | 20,687,480 | +0.19(+1.80%) |
Nov 09, 2015 | 10.84 | 10.92 | 10.53 | 10.55 | 25,801,522 | -0.11(-1.00%) |
Nov 06, 2015 | 10.62 | 10.70 | 10.52 | 10.66 | 28,537,116 | -0.03(-0.29%) |
Nov 05, 2015 | 10.81 | 10.84 | 10.62 | 10.69 | 21,884,990 | -0.07(-0.64%) |
Nov 04, 2015 | 10.84 | 10.98 | 10.58 | 10.76 | 45,879,056 | -0.11(-1.05%) |
Nov 03, 2015 | 10.45 | 11.03 | 10.31 | 10.87 | 52,016,512 | +0.35(+3.33%) |