Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.363 | 7.466 | 7.224 | 7.463 | 61,764,436 | +0.18(+2.43%) |
Jan 28, 2016 | 7.493 | 7.501 | 7.240 | 7.286 | 17,414,434 | -0.11(-1.46%) |
Jan 27, 2016 | 7.409 | 7.601 | 7.351 | 7.393 | 12,659,437 | -0.02(-0.21%) |
Jan 26, 2016 | 7.332 | 7.532 | 7.309 | 7.409 | 12,843,199 | +0.12(+1.58%) |
Jan 25, 2016 | 7.524 | 7.536 | 7.263 | 7.293 | 18,863,602 | -0.24(-3.16%) |
Jan 22, 2016 | 7.785 | 7.870 | 7.478 | 7.532 | 22,503,916 | -0.11(-1.41%) |
Jan 21, 2016 | 7.386 | 7.693 | 7.305 | 7.639 | 33,463,660 | +0.30(+4.08%) |
Jan 20, 2016 | 7.340 | 7.401 | 7.101 | 7.340 | 35,136,948 | -0.16(-2.15%) |
Jan 19, 2016 | 7.893 | 7.901 | 7.455 | 7.501 | 35,690,756 | -0.27(-3.46%) |
Jan 15, 2016 | 7.824 | 7.770 | 7.770 | 7.770 | 31,504,552 | -0.39(-4.80%) |
Jan 14, 2016 | 8.147 | 8.316 | 8.100 | 8.162 | 37,844,520 | +0.03(+0.38%) |
Jan 13, 2016 | 8.323 | 8.396 | 8.024 | 8.131 | 38,826,168 | -0.18(-2.22%) |
Jan 12, 2016 | 8.269 | 8.367 | 8.123 | 8.316 | 21,634,770 | +0.13(+1.60%) |
Jan 11, 2016 | 8.193 | 8.262 | 8.070 | 8.185 | 22,125,078 | +0.05(+0.66%) |
Jan 08, 2016 | 8.323 | 8.392 | 8.108 | 8.131 | 22,678,572 | -0.15(-1.76%) |
Jan 07, 2016 | 8.492 | 8.492 | 8.239 | 8.277 | 33,163,308 | -0.40(-4.61%) |
Jan 06, 2016 | 8.854 | 8.854 | 8.608 | 8.677 | 21,275,402 | -0.32(-3.59%) |
Jan 05, 2016 | 8.953 | 9.053 | 8.900 | 9.000 | 17,641,776 | +0.08(+0.95%) |
Jan 04, 2016 | 8.900 | 8.961 | 8.800 | 8.915 | 19,704,256 | -0.18(-2.03%) |
Dec 31, 2015 | 9.092 | 9.100 | 9.100 | 9.100 | 13,509,646 | +0.00(+0.00%) |
Dec 30, 2015 | 9.153 | 9.192 | 9.076 | 9.100 | 10,915,913 | -0.02(-0.17%) |
Dec 29, 2015 | 8.969 | 9.169 | 8.969 | 9.115 | 12,577,278 | +0.18(+1.98%) |
Dec 28, 2015 | 8.992 | 9.007 | 8.900 | 8.938 | 10,477,246 | -0.08(-0.85%) |
Dec 24, 2015 | 9.030 | 9.015 | 9.015 | 9.015 | 6,019,988 | -0.02(-0.17%) |
Dec 23, 2015 | 9.030 | 9.061 | 8.961 | 9.030 | 15,551,741 | +0.07(+0.77%) |
Dec 22, 2015 | 8.761 | 9.034 | 8.684 | 8.961 | 25,604,564 | +0.18(+2.01%) |
Dec 21, 2015 | 8.915 | 8.938 | 8.692 | 8.784 | 23,856,490 | -0.06(-0.70%) |
Dec 18, 2015 | 9.092 | 9.153 | 8.800 | 8.846 | 50,046,112 | -0.30(-3.28%) |
Dec 17, 2015 | 9.438 | 9.491 | 9.138 | 9.146 | 33,496,202 | -0.28(-2.94%) |
Dec 16, 2015 | 9.430 | 9.526 | 9.361 | 9.422 | 23,708,042 | +0.04(+0.41%) |
Dec 15, 2015 | 9.392 | 9.580 | 9.376 | 9.384 | 24,421,082 | +0.04(+0.41%) |
Dec 14, 2015 | 9.453 | 9.584 | 9.230 | 9.345 | 25,223,260 | -0.04(-0.41%) |
Dec 11, 2015 | 9.330 | 9.438 | 9.253 | 9.384 | 27,180,804 | -0.12(-1.21%) |
Dec 10, 2015 | 9.315 | 9.515 | 9.315 | 9.499 | 19,776,644 | +0.19(+2.06%) |
Dec 09, 2015 | 9.284 | 9.568 | 9.257 | 9.307 | 30,710,918 | -0.06(-0.66%) |
Dec 08, 2015 | 9.161 | 9.499 | 9.138 | 9.368 | 26,797,062 | +0.03(+0.33%) |
Dec 07, 2015 | 9.384 | 9.576 | 9.276 | 9.338 | 28,126,534 | -0.04(-0.38%) |
Dec 04, 2015 | 9.244 | 9.556 | 9.221 | 9.373 | 28,674,030 | +0.13(+1.40%) |
Dec 03, 2015 | 9.107 | 9.411 | 9.023 | 9.244 | 62,232,932 | +0.15(+1.67%) |
Dec 02, 2015 | 9.594 | 9.594 | 9.054 | 9.092 | 68,702,440 | -0.60(-6.20%) |
Dec 01, 2015 | 9.609 | 9.715 | 9.525 | 9.693 | 23,398,640 | +0.15(+1.59%) |
Nov 30, 2015 | 9.571 | 9.655 | 9.426 | 9.540 | 37,912,528 | -0.05(-0.56%) |
Nov 27, 2015 | 9.540 | 9.799 | 9.518 | 9.594 | 22,626,382 | -0.02(-0.24%) |
Nov 25, 2015 | 10.02 | 9.617 | 9.617 | 9.617 | 94,516,536 | -1.52(-13.66%) |
Nov 24, 2015 | 10.70 | 11.28 | 10.67 | 11.14 | 37,876,524 | +0.31(+2.88%) |
Nov 23, 2015 | 10.89 | 10.90 | 10.64 | 10.83 | 19,082,402 | +0.13(+1.21%) |
Nov 20, 2015 | 10.53 | 10.72 | 10.51 | 10.70 | 26,434,362 | +0.21(+1.96%) |
Nov 19, 2015 | 10.40 | 10.53 | 10.36 | 10.49 | 20,181,158 | +0.11(+1.10%) |
Nov 18, 2015 | 10.22 | 10.42 | 10.18 | 10.38 | 16,859,882 | +0.27(+2.71%) |
Nov 17, 2015 | 10.20 | 10.38 | 10.09 | 10.10 | 19,417,598 | -0.05(-0.52%) |
Nov 16, 2015 | 10.00 | 10.22 | 9.974 | 10.16 | 16,699,333 | +0.18(+1.83%) |
Nov 13, 2015 | 10.16 | 10.23 | 9.913 | 9.974 | 22,993,694 | -0.15(-1.50%) |
Nov 12, 2015 | 10.49 | 10.50 | 10.11 | 10.13 | 26,853,346 | -0.46(-4.38%) |
Nov 11, 2015 | 10.75 | 10.81 | 10.58 | 10.59 | 12,825,898 | -0.15(-1.42%) |
Nov 10, 2015 | 10.55 | 10.76 | 10.52 | 10.74 | 20,688,974 | +0.19(+1.80%) |
Nov 09, 2015 | 10.84 | 10.92 | 10.53 | 10.55 | 25,803,384 | -0.11(-1.00%) |
Nov 06, 2015 | 10.62 | 10.70 | 10.52 | 10.66 | 28,539,174 | -0.03(-0.28%) |
Nov 05, 2015 | 10.81 | 10.84 | 10.62 | 10.69 | 21,886,568 | -0.07(-0.64%) |
Nov 04, 2015 | 10.84 | 10.98 | 10.58 | 10.76 | 45,882,368 | -0.11(-1.05%) |
Nov 03, 2015 | 10.45 | 11.03 | 10.31 | 10.87 | 52,020,264 | +0.35(+3.33%) |