Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.606 | 6.957 | 6.571 | 6.895 | 20,119,062 | +0.27(+4.11%) |
Jan 28, 2016 | 7.141 | 7.176 | 6.466 | 6.623 | 23,774,814 | -0.44(-6.21%) |
Jan 27, 2016 | 7.150 | 7.273 | 7.036 | 7.062 | 8,818,456 | -0.11(-1.59%) |
Jan 26, 2016 | 7.071 | 7.211 | 7.001 | 7.176 | 9,205,704 | +0.10(+1.36%) |
Jan 25, 2016 | 7.229 | 7.281 | 7.053 | 7.080 | 11,369,376 | -0.20(-2.77%) |
Jan 22, 2016 | 7.360 | 7.426 | 7.097 | 7.281 | 9,212,825 | +0.07(+0.97%) |
Jan 21, 2016 | 7.150 | 7.422 | 6.974 | 7.211 | 17,250,906 | +0.51(+7.59%) |
Jan 20, 2016 | 6.562 | 6.720 | 6.294 | 6.702 | 14,981,973 | +0.06(+0.92%) |
Jan 19, 2016 | 7.062 | 7.106 | 6.536 | 6.641 | 17,450,608 | -0.43(-6.08%) |
Jan 15, 2016 | 7.176 | 7.071 | 7.071 | 7.071 | 10,584,769 | -0.34(-4.62%) |
Jan 14, 2016 | 7.308 | 7.435 | 7.115 | 7.413 | 9,600,406 | +0.11(+1.56%) |
Jan 13, 2016 | 7.360 | 7.536 | 7.281 | 7.299 | 15,931,832 | -0.05(-0.72%) |
Jan 12, 2016 | 7.562 | 7.685 | 7.176 | 7.352 | 7,795,397 | -0.09(-1.18%) |
Jan 11, 2016 | 7.518 | 7.580 | 7.395 | 7.439 | 8,025,178 | -0.02(-0.24%) |
Jan 08, 2016 | 7.729 | 7.816 | 7.321 | 7.457 | 13,909,307 | -0.24(-3.08%) |
Jan 07, 2016 | 7.650 | 7.939 | 7.536 | 7.694 | 10,399,879 | -0.13(-1.68%) |
Jan 06, 2016 | 7.974 | 8.010 | 7.703 | 7.825 | 10,186,207 | -0.25(-3.04%) |
Jan 05, 2016 | 8.396 | 8.396 | 7.983 | 8.071 | 8,708,249 | -0.22(-2.65%) |
Jan 04, 2016 | 8.457 | 8.536 | 8.268 | 8.290 | 8,391,103 | -0.32(-3.67%) |
Dec 31, 2015 | 8.641 | 8.606 | 8.606 | 8.606 | 4,309,687 | -0.08(-0.91%) |
Dec 30, 2015 | 8.773 | 8.812 | 8.624 | 8.685 | 4,596,969 | -0.13(-1.49%) |
Dec 29, 2015 | 8.387 | 8.834 | 8.387 | 8.817 | 6,613,982 | +0.37(+4.36%) |
Dec 28, 2015 | 8.501 | 8.510 | 8.290 | 8.448 | 4,458,638 | -0.09(-1.03%) |
Dec 24, 2015 | 8.545 | 8.536 | 8.536 | 8.536 | 1,601,086 | -0.01(-0.10%) |
Dec 23, 2015 | 8.510 | 8.615 | 8.483 | 8.545 | 3,125,039 | +0.08(+0.93%) |
Dec 22, 2015 | 8.466 | 8.501 | 8.352 | 8.466 | 2,622,878 | +0.04(+0.42%) |
Dec 21, 2015 | 8.413 | 8.457 | 8.317 | 8.431 | 3,303,525 | +0.08(+0.95%) |
Dec 18, 2015 | 8.369 | 8.483 | 8.334 | 8.352 | 9,880,553 | -0.07(-0.83%) |
Dec 17, 2015 | 8.580 | 8.659 | 8.422 | 8.422 | 4,431,393 | -0.11(-1.23%) |
Dec 16, 2015 | 8.457 | 8.540 | 8.220 | 8.527 | 7,822,799 | +0.09(+1.04%) |
Dec 15, 2015 | 8.773 | 8.825 | 8.378 | 8.439 | 7,122,251 | -0.01(-0.10%) |
Dec 14, 2015 | 8.606 | 8.624 | 8.360 | 8.448 | 5,763,925 | -0.17(-1.98%) |
Dec 11, 2015 | 8.834 | 8.878 | 8.580 | 8.619 | 4,860,571 | -0.28(-3.11%) |
Dec 10, 2015 | 8.896 | 9.027 | 8.825 | 8.896 | 3,711,286 | +0.00(+0.00%) |
Dec 09, 2015 | 9.018 | 9.141 | 8.869 | 8.896 | 4,585,534 | -0.13(-1.46%) |
Dec 08, 2015 | 9.036 | 9.097 | 8.939 | 9.027 | 4,611,830 | -0.11(-1.25%) |
Dec 07, 2015 | 9.308 | 9.369 | 9.102 | 9.141 | 4,541,249 | -0.21(-2.25%) |
Dec 04, 2015 | 9.220 | 9.387 | 9.115 | 9.352 | 4,455,423 | +0.14(+1.52%) |
Dec 03, 2015 | 9.501 | 9.518 | 9.176 | 9.211 | 8,120,916 | -0.20(-2.14%) |
Dec 02, 2015 | 9.483 | 9.597 | 9.343 | 9.413 | 8,983,541 | -0.04(-0.46%) |
Dec 01, 2015 | 9.510 | 9.615 | 9.387 | 9.457 | 7,755,707 | -0.04(-0.37%) |
Nov 30, 2015 | 9.238 | 9.510 | 9.216 | 9.492 | 7,428,733 | +0.24(+2.56%) |
Nov 27, 2015 | 9.255 | 9.317 | 9.211 | 9.255 | 3,502,799 | +0.05(+0.57%) |
Nov 25, 2015 | 8.983 | 9.203 | 9.203 | 9.203 | 5,674,018 | +0.22(+2.44%) |
Nov 24, 2015 | 8.834 | 9.027 | 8.817 | 8.983 | 6,847,870 | +0.12(+1.39%) |
Nov 23, 2015 | 8.729 | 8.896 | 8.676 | 8.861 | 7,147,865 | +0.19(+2.23%) |
Nov 20, 2015 | 8.676 | 8.707 | 8.589 | 8.668 | 5,428,234 | +0.00(+0.00%) |
Nov 19, 2015 | 8.922 | 8.934 | 8.650 | 8.668 | 4,508,711 | -0.19(-2.18%) |
Nov 18, 2015 | 8.676 | 8.983 | 8.606 | 8.861 | 8,202,275 | +0.22(+2.54%) |
Nov 17, 2015 | 8.711 | 8.782 | 8.571 | 8.641 | 7,294,458 | -0.11(-1.20%) |
Nov 16, 2015 | 8.755 | 8.834 | 8.694 | 8.746 | 4,395,593 | -0.06(-0.70%) |
Nov 13, 2015 | 8.676 | 8.878 | 8.668 | 8.808 | 6,673,539 | +0.11(+1.21%) |
Nov 12, 2015 | 8.843 | 8.922 | 8.668 | 8.703 | 4,845,480 | -0.23(-2.55%) |
Nov 11, 2015 | 9.106 | 9.115 | 8.913 | 8.931 | 4,977,194 | -0.17(-1.83%) |
Nov 10, 2015 | 9.211 | 9.211 | 8.992 | 9.097 | 6,778,725 | -0.21(-2.26%) |
Nov 09, 2015 | 9.282 | 9.378 | 9.194 | 9.308 | 6,306,046 | -0.03(-0.28%) |
Nov 06, 2015 | 9.440 | 9.440 | 9.185 | 9.334 | 5,849,928 | +0.12(+1.33%) |
Nov 05, 2015 | 9.387 | 9.431 | 9.176 | 9.211 | 5,715,171 | -0.20(-2.14%) |
Nov 04, 2015 | 9.510 | 9.518 | 9.273 | 9.413 | 6,609,504 | -0.03(-0.28%) |
Nov 03, 2015 | 9.308 | 9.510 | 9.299 | 9.440 | 7,580,339 | +0.05(+0.56%) |