Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.188 | 7.425 | 7.188 | 7.387 | 221,891 | +0.20(+2.77%) |
Jan 28, 2016 | 7.255 | 7.435 | 7.151 | 7.188 | 190,444 | -0.01(-0.13%) |
Jan 27, 2016 | 7.245 | 7.416 | 7.145 | 7.198 | 164,985 | -0.05(-0.65%) |
Jan 26, 2016 | 7.122 | 7.368 | 7.065 | 7.245 | 91,203 | +0.13(+1.86%) |
Jan 25, 2016 | 7.330 | 7.378 | 7.079 | 7.113 | 156,757 | -0.26(-3.47%) |
Jan 22, 2016 | 7.236 | 7.435 | 7.169 | 7.368 | 131,150 | +0.26(+3.60%) |
Jan 21, 2016 | 6.914 | 7.198 | 6.772 | 7.113 | 213,381 | +0.39(+5.77%) |
Jan 20, 2016 | 6.535 | 6.885 | 6.488 | 6.724 | 210,479 | +0.06(+0.85%) |
Jan 19, 2016 | 6.601 | 6.696 | 6.497 | 6.668 | 376,616 | +0.12(+1.88%) |
Jan 15, 2016 | 6.497 | 6.544 | 6.544 | 6.544 | 184,143 | -0.14(-2.12%) |
Jan 14, 2016 | 6.573 | 6.753 | 6.483 | 6.686 | 138,844 | +0.13(+2.02%) |
Jan 13, 2016 | 6.734 | 6.781 | 6.488 | 6.554 | 252,257 | -0.19(-2.81%) |
Jan 12, 2016 | 6.819 | 6.895 | 6.601 | 6.743 | 210,996 | +0.00(+0.00%) |
Jan 11, 2016 | 6.601 | 6.952 | 6.601 | 6.743 | 159,009 | +0.14(+2.15%) |
Jan 08, 2016 | 6.800 | 7.046 | 6.563 | 6.601 | 197,920 | -0.12(-1.83%) |
Jan 07, 2016 | 7.027 | 7.037 | 6.724 | 6.724 | 180,186 | -0.39(-5.46%) |
Jan 06, 2016 | 6.847 | 7.236 | 6.724 | 7.113 | 364,006 | +0.15(+2.18%) |
Jan 05, 2016 | 6.971 | 7.051 | 6.810 | 6.961 | 127,790 | -0.01(-0.14%) |
Jan 04, 2016 | 7.179 | 7.179 | 6.838 | 6.971 | 191,217 | -0.30(-4.17%) |
Dec 31, 2015 | 7.340 | 7.274 | 7.274 | 7.274 | 140,958 | -0.11(-1.54%) |
Dec 30, 2015 | 7.529 | 7.605 | 7.368 | 7.387 | 135,891 | -0.08(-1.02%) |
Dec 29, 2015 | 7.539 | 7.747 | 7.430 | 7.463 | 145,083 | -0.08(-1.01%) |
Dec 28, 2015 | 7.577 | 7.776 | 7.482 | 7.539 | 129,536 | -0.10(-1.36%) |
Dec 24, 2015 | 7.567 | 7.643 | 7.643 | 7.643 | 79,506 | +0.10(+1.38%) |
Dec 23, 2015 | 7.510 | 7.671 | 7.378 | 7.539 | 199,642 | +0.09(+1.14%) |
Dec 22, 2015 | 7.406 | 7.558 | 7.274 | 7.454 | 209,493 | +0.06(+0.77%) |
Dec 21, 2015 | 7.188 | 7.463 | 7.169 | 7.397 | 316,973 | +0.21(+2.90%) |
Dec 18, 2015 | 6.971 | 7.321 | 6.971 | 7.188 | 404,966 | +0.18(+2.57%) |
Dec 17, 2015 | 7.084 | 7.226 | 7.008 | 7.008 | 170,597 | -0.02(-0.27%) |
Dec 16, 2015 | 6.866 | 7.089 | 6.724 | 7.027 | 260,166 | +0.27(+3.92%) |
Dec 15, 2015 | 6.819 | 6.980 | 6.632 | 6.762 | 286,889 | +0.22(+3.33%) |
Dec 14, 2015 | 6.810 | 6.933 | 6.506 | 6.544 | 304,306 | -0.06(-0.92%) |
Dec 11, 2015 | 6.680 | 6.816 | 6.605 | 6.605 | 204,605 | -0.18(-2.63%) |
Dec 10, 2015 | 6.877 | 6.943 | 6.783 | 6.783 | 190,157 | -0.10(-1.50%) |
Dec 09, 2015 | 6.567 | 7.092 | 6.567 | 6.886 | 73,072 | -0.02(-0.27%) |
Dec 08, 2015 | 7.112 | 7.243 | 6.896 | 6.905 | 185,895 | -0.27(-3.79%) |
Dec 07, 2015 | 7.187 | 7.262 | 6.917 | 7.177 | 141,516 | -0.04(-0.52%) |
Dec 04, 2015 | 7.309 | 7.327 | 7.121 | 7.215 | 115,300 | -0.10(-1.41%) |
Dec 03, 2015 | 7.740 | 7.740 | 7.311 | 7.318 | 177,797 | -0.38(-4.99%) |
Dec 02, 2015 | 7.806 | 7.806 | 7.534 | 7.703 | 92,968 | -0.12(-1.56%) |
Dec 01, 2015 | 8.162 | 8.209 | 7.750 | 7.825 | 141,501 | -0.33(-4.03%) |
Nov 30, 2015 | 8.050 | 8.200 | 8.040 | 8.153 | 177,292 | +0.05(+0.58%) |
Nov 27, 2015 | 8.040 | 8.125 | 7.890 | 8.106 | 33,464 | +0.07(+0.82%) |
Nov 25, 2015 | 8.059 | 8.040 | 8.040 | 8.040 | 136,856 | -0.02(-0.23%) |
Nov 24, 2015 | 7.853 | 8.069 | 7.853 | 8.059 | 72,161 | +0.14(+1.78%) |
Nov 23, 2015 | 8.144 | 8.153 | 7.881 | 7.918 | 150,811 | -0.23(-2.76%) |
Nov 20, 2015 | 8.172 | 8.294 | 8.116 | 8.144 | 93,507 | +0.02(+0.23%) |
Nov 19, 2015 | 8.284 | 8.341 | 8.097 | 8.125 | 74,208 | -0.18(-2.15%) |
Nov 18, 2015 | 8.172 | 8.388 | 8.116 | 8.303 | 92,365 | +0.15(+1.84%) |
Nov 17, 2015 | 8.256 | 8.418 | 8.116 | 8.153 | 129,532 | -0.08(-0.91%) |
Nov 16, 2015 | 8.416 | 8.622 | 7.985 | 8.228 | 215,212 | -0.21(-2.45%) |
Nov 13, 2015 | 8.491 | 8.772 | 8.397 | 8.435 | 125,482 | -0.11(-1.32%) |
Nov 12, 2015 | 8.941 | 9.035 | 8.528 | 8.547 | 174,208 | -0.49(-5.40%) |
Nov 11, 2015 | 9.298 | 9.298 | 8.988 | 9.035 | 162,228 | -0.25(-2.73%) |
Nov 10, 2015 | 9.307 | 9.410 | 9.016 | 9.288 | 151,627 | -0.08(-0.80%) |
Nov 09, 2015 | 9.786 | 9.786 | 9.331 | 9.363 | 189,972 | -0.42(-4.31%) |
Nov 06, 2015 | 10.00 | 10.03 | 9.645 | 9.786 | 297,585 | -0.26(-2.61%) |
Nov 05, 2015 | 8.960 | 10.43 | 8.960 | 10.05 | 558,153 | +1.53(+17.95%) |
Nov 04, 2015 | 8.669 | 8.875 | 8.472 | 8.519 | 117,513 | -0.17(-1.94%) |
Nov 03, 2015 | 8.463 | 8.725 | 8.359 | 8.688 | 169,054 | +0.26(+3.12%) |