Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.907 | 7.981 | 7.787 | 7.981 | 78,003,672 | +0.15(+1.96%) |
Jan 28, 2016 | 8.041 | 8.061 | 7.486 | 7.827 | 113,141,872 | -0.09(-1.18%) |
Jan 27, 2016 | 8.054 | 8.088 | 7.840 | 7.920 | 62,873,544 | -0.01(-0.08%) |
Jan 26, 2016 | 7.850 | 7.950 | 7.785 | 7.927 | 71,012,264 | +0.18(+2.34%) |
Jan 25, 2016 | 7.953 | 7.960 | 7.714 | 7.746 | 149,576,272 | -0.10(-1.32%) |
Jan 22, 2016 | 7.927 | 7.992 | 7.778 | 7.850 | 68,881,208 | +0.08(+1.08%) |
Jan 21, 2016 | 7.766 | 7.940 | 7.675 | 7.766 | 75,526,912 | +0.07(+0.92%) |
Jan 20, 2016 | 7.623 | 7.804 | 7.416 | 7.694 | 92,601,136 | -0.03(-0.42%) |
Jan 19, 2016 | 7.856 | 7.856 | 7.643 | 7.727 | 63,567,076 | -0.01(-0.17%) |
Jan 15, 2016 | 7.636 | 7.740 | 7.740 | 7.740 | 106,760,296 | -0.14(-1.80%) |
Jan 14, 2016 | 7.882 | 7.960 | 7.643 | 7.882 | 97,331,368 | -0.01(-0.08%) |
Jan 13, 2016 | 8.231 | 8.302 | 7.798 | 7.888 | 157,989,504 | -0.42(-5.06%) |
Jan 12, 2016 | 8.425 | 8.432 | 8.134 | 8.309 | 78,529,568 | +0.05(+0.63%) |
Jan 11, 2016 | 8.276 | 8.283 | 8.115 | 8.257 | 63,797,548 | +0.15(+1.83%) |
Jan 08, 2016 | 8.438 | 8.470 | 8.082 | 8.108 | 71,451,008 | -0.10(-1.26%) |
Jan 07, 2016 | 8.341 | 8.432 | 8.147 | 8.212 | 89,440,912 | -0.27(-3.13%) |
Jan 06, 2016 | 8.768 | 8.768 | 8.438 | 8.477 | 94,730,984 | -0.39(-4.45%) |
Jan 05, 2016 | 9.033 | 9.052 | 8.735 | 8.871 | 77,643,632 | -0.16(-1.79%) |
Jan 04, 2016 | 8.968 | 9.052 | 8.891 | 9.033 | 59,726,568 | -0.08(-0.85%) |
Dec 31, 2015 | 9.143 | 9.110 | 9.110 | 9.110 | 30,747,522 | -0.05(-0.56%) |
Dec 30, 2015 | 9.201 | 9.217 | 9.130 | 9.162 | 21,342,686 | -0.04(-0.42%) |
Dec 29, 2015 | 9.233 | 9.246 | 9.149 | 9.201 | 29,180,202 | +0.03(+0.35%) |
Dec 28, 2015 | 9.233 | 9.269 | 9.156 | 9.169 | 21,180,676 | -0.08(-0.91%) |
Dec 24, 2015 | 9.279 | 9.253 | 9.253 | 9.253 | 13,919,359 | -0.03(-0.35%) |
Dec 23, 2015 | 9.227 | 9.298 | 9.220 | 9.285 | 34,287,964 | +0.10(+1.13%) |
Dec 22, 2015 | 9.007 | 9.214 | 8.988 | 9.182 | 78,314,560 | +0.30(+3.42%) |
Dec 21, 2015 | 8.981 | 9.020 | 8.839 | 8.878 | 48,862,876 | -0.05(-0.51%) |
Dec 18, 2015 | 8.975 | 8.994 | 8.871 | 8.923 | 62,563,772 | -0.12(-1.29%) |
Dec 17, 2015 | 9.291 | 9.298 | 9.020 | 9.039 | 40,463,976 | -0.25(-2.65%) |
Dec 16, 2015 | 9.052 | 9.285 | 9.046 | 9.285 | 62,900,408 | +0.32(+3.53%) |
Dec 15, 2015 | 8.884 | 9.052 | 8.871 | 8.968 | 67,610,920 | +0.16(+1.84%) |
Dec 14, 2015 | 8.832 | 8.884 | 8.664 | 8.807 | 41,473,292 | -0.01(-0.15%) |
Dec 11, 2015 | 8.949 | 9.001 | 8.781 | 8.819 | 45,742,224 | -0.21(-2.29%) |
Dec 10, 2015 | 8.994 | 9.110 | 8.981 | 9.026 | 34,071,756 | +0.05(+0.50%) |
Dec 09, 2015 | 8.994 | 9.143 | 8.923 | 8.981 | 38,947,176 | -0.05(-0.57%) |
Dec 08, 2015 | 9.072 | 9.117 | 8.975 | 9.033 | 46,936,756 | -0.10(-1.06%) |
Dec 07, 2015 | 9.175 | 9.182 | 9.065 | 9.130 | 22,467,986 | -0.05(-0.56%) |
Dec 04, 2015 | 9.104 | 9.220 | 9.052 | 9.182 | 43,851,788 | +0.14(+1.57%) |
Dec 03, 2015 | 9.253 | 9.269 | 9.007 | 9.039 | 46,152,564 | -0.18(-1.96%) |
Dec 02, 2015 | 9.440 | 9.453 | 9.207 | 9.220 | 32,975,062 | -0.19(-2.06%) |
Dec 01, 2015 | 9.259 | 9.414 | 9.240 | 9.414 | 45,067,604 | +0.15(+1.60%) |
Nov 30, 2015 | 9.401 | 9.408 | 9.240 | 9.266 | 43,078,796 | -0.13(-1.38%) |
Nov 27, 2015 | 9.401 | 9.434 | 9.376 | 9.395 | 12,002,354 | -0.01(-0.14%) |
Nov 25, 2015 | 9.401 | 9.408 | 9.408 | 9.408 | 19,528,644 | +0.00(+0.00%) |
Nov 24, 2015 | 9.317 | 9.460 | 9.259 | 9.408 | 32,867,412 | +0.00(+0.00%) |
Nov 23, 2015 | 9.440 | 9.524 | 9.382 | 9.408 | 28,261,008 | -0.03(-0.34%) |
Nov 20, 2015 | 9.453 | 9.544 | 9.401 | 9.440 | 29,239,952 | +0.02(+0.21%) |
Nov 19, 2015 | 9.343 | 9.460 | 9.324 | 9.421 | 36,489,080 | +0.07(+0.76%) |
Nov 18, 2015 | 9.201 | 9.376 | 9.169 | 9.350 | 40,595,032 | +0.20(+2.19%) |
Nov 17, 2015 | 9.065 | 9.291 | 9.059 | 9.149 | 38,948,520 | +0.07(+0.78%) |
Nov 16, 2015 | 8.955 | 9.104 | 8.955 | 9.078 | 35,003,968 | +0.08(+0.86%) |
Nov 13, 2015 | 9.065 | 9.098 | 8.981 | 9.001 | 39,410,920 | -0.08(-0.85%) |
Nov 12, 2015 | 9.188 | 9.227 | 9.065 | 9.078 | 31,364,180 | -0.17(-1.89%) |
Nov 11, 2015 | 9.233 | 9.298 | 9.169 | 9.253 | 26,122,418 | +0.02(+0.21%) |
Nov 10, 2015 | 9.266 | 9.272 | 9.143 | 9.233 | 34,327,084 | -0.03(-0.35%) |
Nov 09, 2015 | 9.388 | 9.395 | 9.220 | 9.266 | 39,050,524 | -0.12(-1.31%) |
Nov 06, 2015 | 9.382 | 9.408 | 9.298 | 9.388 | 37,250,368 | -0.03(-0.34%) |
Nov 05, 2015 | 9.505 | 9.511 | 9.376 | 9.421 | 33,821,824 | -0.05(-0.55%) |
Nov 04, 2015 | 9.589 | 9.608 | 9.469 | 9.473 | 41,972,812 | -0.10(-1.08%) |
Nov 03, 2015 | 9.557 | 9.615 | 9.518 | 9.576 | 40,004,296 | +0.04(+0.41%) |