Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.182 | 8.741 | 8.138 | 8.635 | 23,301,100 | +0.50(+6.11%) |
Jan 28, 2016 | 8.289 | 8.475 | 7.845 | 8.138 | 23,656,478 | +0.37(+4.80%) |
Jan 27, 2016 | 7.401 | 8.297 | 7.259 | 7.765 | 30,744,940 | +0.27(+3.55%) |
Jan 26, 2016 | 7.419 | 7.543 | 7.037 | 7.499 | 18,415,418 | +0.28(+3.81%) |
Jan 25, 2016 | 7.765 | 8.155 | 7.201 | 7.224 | 21,977,156 | -0.78(-9.76%) |
Jan 22, 2016 | 9.043 | 9.433 | 7.667 | 8.005 | 43,902,328 | +0.20(+2.62%) |
Jan 21, 2016 | 6.878 | 7.889 | 6.869 | 7.800 | 41,884,992 | +0.83(+11.83%) |
Jan 20, 2016 | 6.514 | 7.135 | 6.310 | 6.975 | 51,219,372 | +0.16(+2.34%) |
Jan 19, 2016 | 7.286 | 7.326 | 6.647 | 6.815 | 33,270,026 | -0.41(-5.65%) |
Jan 15, 2016 | 7.224 | 7.224 | 7.224 | 7.224 | 44,584,540 | -0.83(-10.25%) |
Jan 14, 2016 | 7.721 | 8.200 | 7.419 | 8.049 | 38,113,852 | +0.47(+6.21%) |
Jan 13, 2016 | 8.342 | 8.555 | 7.490 | 7.579 | 30,257,158 | -0.58(-7.07%) |
Jan 12, 2016 | 8.608 | 8.661 | 7.729 | 8.155 | 28,734,876 | -0.38(-4.47%) |
Jan 11, 2016 | 9.229 | 9.238 | 8.315 | 8.537 | 25,097,934 | -0.65(-7.05%) |
Jan 08, 2016 | 9.566 | 9.681 | 8.750 | 9.185 | 38,376,552 | -0.28(-3.00%) |
Jan 07, 2016 | 9.611 | 9.917 | 9.362 | 9.469 | 22,731,520 | -0.54(-5.41%) |
Jan 06, 2016 | 10.87 | 10.89 | 9.886 | 10.01 | 17,842,218 | -1.31(-11.60%) |
Jan 05, 2016 | 11.35 | 11.41 | 10.94 | 11.32 | 11,016,440 | -0.05(-0.47%) |
Jan 04, 2016 | 11.15 | 11.54 | 10.99 | 11.38 | 14,274,565 | +0.20(+1.83%) |
Dec 31, 2015 | 10.94 | 11.17 | 11.17 | 11.17 | 11,427,426 | +0.19(+1.70%) |
Dec 30, 2015 | 11.30 | 11.60 | 10.96 | 10.99 | 11,152,447 | -0.58(-4.99%) |
Dec 29, 2015 | 11.85 | 11.92 | 11.32 | 11.56 | 9,174,736 | +0.04(+0.39%) |
Dec 28, 2015 | 12.01 | 12.04 | 11.38 | 11.52 | 10,727,130 | -0.84(-6.82%) |
Dec 24, 2015 | 12.41 | 12.36 | 12.36 | 12.36 | 6,433,772 | -0.03(-0.21%) |
Dec 23, 2015 | 11.60 | 12.40 | 11.53 | 12.39 | 16,437,581 | +1.13(+10.01%) |
Dec 22, 2015 | 11.13 | 11.43 | 11.05 | 11.26 | 10,707,269 | +0.15(+1.36%) |
Dec 21, 2015 | 11.13 | 11.33 | 10.75 | 11.11 | 15,419,351 | +0.04(+0.40%) |
Dec 18, 2015 | 11.34 | 11.53 | 11.00 | 11.07 | 30,896,760 | -0.28(-2.43%) |
Dec 17, 2015 | 12.24 | 12.40 | 11.23 | 11.34 | 20,940,818 | -0.89(-7.26%) |
Dec 16, 2015 | 12.84 | 12.85 | 11.96 | 12.23 | 17,946,360 | -0.60(-4.70%) |
Dec 15, 2015 | 12.66 | 12.87 | 12.37 | 12.83 | 14,618,513 | +0.44(+3.58%) |
Dec 14, 2015 | 12.57 | 12.62 | 11.90 | 12.39 | 16,464,478 | -0.34(-2.65%) |
Dec 11, 2015 | 12.76 | 12.87 | 12.51 | 12.73 | 12,659,155 | -0.36(-2.71%) |
Dec 10, 2015 | 12.81 | 13.28 | 12.65 | 13.08 | 11,558,869 | +0.21(+1.66%) |
Dec 09, 2015 | 13.21 | 13.70 | 12.79 | 12.87 | 17,723,302 | -0.37(-2.81%) |
Dec 08, 2015 | 12.65 | 13.29 | 12.48 | 13.24 | 20,592,448 | +0.12(+0.95%) |
Dec 07, 2015 | 13.79 | 13.79 | 13.02 | 13.12 | 17,096,738 | -1.19(-8.31%) |
Dec 04, 2015 | 14.39 | 14.53 | 13.93 | 14.31 | 12,105,805 | -0.38(-2.60%) |
Dec 03, 2015 | 14.95 | 15.02 | 14.46 | 14.69 | 16,295,801 | -0.11(-0.72%) |
Dec 02, 2015 | 15.45 | 15.68 | 14.71 | 14.79 | 12,430,575 | -0.85(-5.45%) |
Dec 01, 2015 | 15.59 | 15.70 | 15.37 | 15.65 | 9,939,033 | +0.11(+0.69%) |
Nov 30, 2015 | 15.59 | 15.85 | 15.41 | 15.54 | 13,283,066 | +0.06(+0.40%) |
Nov 27, 2015 | 15.84 | 15.96 | 15.43 | 15.48 | 4,164,983 | -0.59(-3.70%) |
Nov 25, 2015 | 16.17 | 16.07 | 16.07 | 16.07 | 7,073,262 | -0.35(-2.11%) |
Nov 24, 2015 | 15.79 | 16.61 | 15.68 | 16.42 | 13,194,116 | +0.86(+5.53%) |
Nov 23, 2015 | 15.43 | 15.71 | 15.24 | 15.56 | 10,562,379 | +0.10(+0.63%) |
Nov 20, 2015 | 15.62 | 15.85 | 15.35 | 15.46 | 9,484,595 | -0.20(-1.25%) |
Nov 19, 2015 | 15.72 | 15.85 | 15.24 | 15.65 | 11,037,274 | -0.23(-1.45%) |
Nov 18, 2015 | 15.92 | 16.39 | 15.34 | 15.88 | 13,004,067 | +0.17(+1.07%) |
Nov 17, 2015 | 15.66 | 15.90 | 15.34 | 15.72 | 7,457,988 | -0.14(-0.90%) |
Nov 16, 2015 | 15.27 | 15.91 | 15.05 | 15.86 | 10,437,026 | +0.69(+4.56%) |
Nov 13, 2015 | 15.15 | 15.40 | 14.76 | 15.17 | 10,132,530 | -0.05(-0.35%) |
Nov 12, 2015 | 14.99 | 15.58 | 14.76 | 15.22 | 12,048,784 | -0.09(-0.58%) |
Nov 11, 2015 | 16.55 | 16.65 | 15.03 | 15.31 | 15,949,255 | -1.31(-7.88%) |
Nov 10, 2015 | 16.16 | 16.67 | 16.10 | 16.62 | 9,844,711 | +0.37(+2.29%) |
Nov 09, 2015 | 16.17 | 16.58 | 15.98 | 16.25 | 11,426,447 | +0.06(+0.38%) |
Nov 06, 2015 | 16.53 | 16.71 | 15.69 | 16.18 | 17,263,340 | -0.63(-3.74%) |
Nov 05, 2015 | 16.80 | 17.65 | 16.04 | 16.81 | 21,612,032 | -0.35(-2.06%) |
Nov 04, 2015 | 17.36 | 17.56 | 16.70 | 17.17 | 10,326,301 | -0.23(-1.32%) |
Nov 03, 2015 | 17.03 | 17.78 | 17.02 | 17.40 | 13,629,901 | +0.58(+3.42%) |