Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.911 | 7.312 | 6.808 | 7.155 | 168,123 | +0.25(+3.67%) |
Jan 28, 2016 | 6.704 | 6.920 | 6.413 | 6.902 | 218,438 | +0.22(+3.23%) |
Jan 27, 2016 | 6.958 | 7.249 | 6.470 | 6.686 | 338,620 | -0.52(-7.17%) |
Jan 26, 2016 | 7.033 | 7.465 | 6.610 | 7.202 | 162,811 | +0.16(+2.27%) |
Jan 25, 2016 | 7.221 | 7.343 | 6.826 | 7.042 | 223,734 | +0.07(+0.94%) |
Jan 22, 2016 | 7.014 | 7.343 | 6.826 | 6.977 | 117,379 | +0.03(+0.41%) |
Jan 21, 2016 | 6.470 | 7.136 | 6.338 | 6.949 | 142,835 | +0.53(+8.19%) |
Jan 20, 2016 | 6.310 | 6.564 | 6.113 | 6.423 | 187,759 | -0.02(-0.29%) |
Jan 19, 2016 | 6.704 | 7.193 | 6.319 | 6.441 | 147,898 | -0.38(-5.51%) |
Jan 15, 2016 | 6.873 | 6.817 | 6.817 | 6.817 | 157,190 | -0.28(-3.97%) |
Jan 14, 2016 | 7.024 | 7.409 | 6.920 | 7.099 | 162,033 | +0.14(+2.02%) |
Jan 13, 2016 | 7.146 | 7.390 | 6.920 | 6.958 | 196,491 | -0.22(-3.01%) |
Jan 12, 2016 | 7.174 | 7.296 | 7.033 | 7.174 | 204,402 | +0.04(+0.53%) |
Jan 11, 2016 | 7.052 | 7.249 | 6.920 | 7.136 | 192,116 | +0.14(+2.01%) |
Jan 08, 2016 | 7.512 | 7.559 | 6.939 | 6.995 | 440,834 | -0.54(-7.22%) |
Jan 07, 2016 | 8.047 | 8.103 | 7.498 | 7.540 | 194,962 | -0.65(-7.91%) |
Jan 06, 2016 | 8.470 | 8.554 | 8.188 | 8.188 | 107,708 | -0.43(-5.01%) |
Jan 05, 2016 | 8.629 | 8.728 | 8.319 | 8.620 | 158,265 | +0.06(+0.66%) |
Jan 04, 2016 | 8.761 | 9.014 | 8.197 | 8.564 | 170,081 | -0.38(-4.30%) |
Dec 31, 2015 | 8.939 | 8.949 | 8.949 | 8.949 | 138,766 | +0.02(+0.21%) |
Dec 30, 2015 | 8.920 | 9.067 | 8.704 | 8.930 | 89,655 | +0.00(+0.00%) |
Dec 29, 2015 | 8.686 | 8.977 | 8.634 | 8.930 | 92,435 | +0.28(+3.26%) |
Dec 28, 2015 | 8.789 | 8.789 | 8.488 | 8.648 | 166,574 | -0.23(-2.54%) |
Dec 24, 2015 | 8.488 | 8.873 | 8.873 | 8.873 | 97,125 | +0.34(+3.96%) |
Dec 23, 2015 | 9.493 | 9.578 | 8.301 | 8.535 | 371,695 | -0.86(-9.19%) |
Dec 22, 2015 | 8.798 | 9.409 | 8.545 | 9.399 | 134,237 | +0.62(+7.06%) |
Dec 21, 2015 | 8.139 | 8.826 | 8.130 | 8.780 | 240,807 | +0.71(+8.86%) |
Dec 18, 2015 | 7.861 | 8.074 | 7.684 | 8.065 | 768,337 | +0.19(+2.48%) |
Dec 17, 2015 | 8.297 | 8.436 | 7.851 | 7.870 | 212,753 | -0.41(-4.93%) |
Dec 16, 2015 | 8.659 | 8.724 | 8.148 | 8.278 | 196,686 | -0.34(-3.98%) |
Dec 15, 2015 | 8.473 | 8.826 | 8.473 | 8.622 | 129,686 | +0.13(+1.53%) |
Dec 14, 2015 | 8.947 | 9.021 | 8.371 | 8.492 | 154,650 | -0.52(-5.77%) |
Dec 11, 2015 | 9.067 | 9.225 | 8.891 | 9.012 | 76,801 | -0.19(-2.12%) |
Dec 10, 2015 | 9.485 | 9.627 | 9.160 | 9.206 | 87,260 | -0.25(-2.65%) |
Dec 09, 2015 | 9.735 | 9.735 | 9.429 | 9.457 | 62,374 | -0.29(-2.95%) |
Dec 08, 2015 | 9.689 | 9.902 | 9.411 | 9.745 | 60,955 | +0.03(+0.29%) |
Dec 07, 2015 | 10.13 | 10.17 | 9.643 | 9.717 | 80,907 | -0.46(-4.56%) |
Dec 04, 2015 | 10.40 | 10.62 | 10.15 | 10.18 | 84,129 | -0.18(-1.70%) |
Dec 03, 2015 | 10.88 | 10.88 | 10.04 | 10.36 | 63,389 | -0.55(-5.02%) |
Dec 02, 2015 | 10.26 | 10.93 | 10.16 | 10.90 | 111,051 | +0.66(+6.43%) |
Dec 01, 2015 | 10.49 | 10.65 | 10.23 | 10.25 | 57,232 | -0.25(-2.39%) |
Nov 30, 2015 | 10.60 | 10.84 | 10.39 | 10.50 | 65,305 | -0.10(-0.96%) |
Nov 27, 2015 | 10.21 | 10.64 | 10.15 | 10.60 | 60,944 | +0.37(+3.63%) |
Nov 25, 2015 | 10.38 | 10.23 | 10.23 | 10.23 | 98,376 | -0.19(-1.78%) |
Nov 24, 2015 | 10.49 | 10.54 | 10.31 | 10.41 | 51,635 | -0.10(-0.97%) |
Nov 23, 2015 | 10.62 | 11.10 | 10.46 | 10.52 | 56,264 | -0.16(-1.48%) |
Nov 20, 2015 | 10.69 | 10.83 | 10.51 | 10.67 | 125,966 | +0.06(+0.52%) |
Nov 19, 2015 | 10.89 | 10.90 | 10.60 | 10.62 | 114,908 | -0.22(-2.05%) |
Nov 18, 2015 | 10.95 | 11.25 | 10.71 | 10.84 | 80,788 | +0.01(+0.08%) |
Nov 17, 2015 | 10.93 | 11.12 | 10.73 | 10.83 | 84,688 | -0.11(-1.02%) |
Nov 16, 2015 | 10.74 | 11.03 | 10.69 | 10.94 | 62,401 | +0.17(+1.55%) |
Nov 13, 2015 | 10.80 | 11.41 | 10.65 | 10.77 | 76,961 | -0.14(-1.28%) |
Nov 12, 2015 | 10.86 | 11.30 | 10.79 | 10.91 | 62,886 | -0.06(-0.51%) |
Nov 11, 2015 | 11.01 | 11.40 | 10.74 | 10.97 | 94,110 | -0.05(-0.42%) |
Nov 10, 2015 | 11.23 | 11.67 | 10.92 | 11.02 | 95,197 | -0.25(-2.22%) |
Nov 09, 2015 | 11.55 | 11.76 | 11.20 | 11.27 | 67,834 | -0.25(-2.17%) |
Nov 06, 2015 | 11.44 | 11.56 | 11.03 | 11.52 | 65,750 | +0.06(+0.49%) |
Nov 05, 2015 | 11.65 | 12.30 | 11.25 | 11.46 | 74,333 | -0.29(-2.45%) |
Nov 04, 2015 | 11.75 | 12.59 | 11.59 | 11.75 | 71,271 | +0.05(+0.40%) |
Nov 03, 2015 | 11.77 | 11.99 | 11.64 | 11.70 | 95,908 | -0.12(-1.02%) |