Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.630 | 7.790 | 7.460 | 7.710 | 147,051 | +0.12(+1.58%) |
Jan 28, 2016 | 7.580 | 7.670 | 7.380 | 7.590 | 140,578 | +0.19(+2.57%) |
Jan 27, 2016 | 7.390 | 7.470 | 7.230 | 7.400 | 77,148 | -0.11(-1.46%) |
Jan 26, 2016 | 7.230 | 7.630 | 7.150 | 7.510 | 130,723 | +0.33(+4.60%) |
Jan 25, 2016 | 7.330 | 7.470 | 7.160 | 7.180 | 178,401 | -0.36(-4.77%) |
Jan 22, 2016 | 7.000 | 7.640 | 6.850 | 7.540 | 231,547 | +1.15(+18.00%) |
Jan 21, 2016 | 6.110 | 6.390 | 5.700 | 6.390 | 200,361 | +0.44(+7.39%) |
Jan 20, 2016 | 6.260 | 6.260 | 4.940 | 5.950 | 495,402 | -0.56(-8.60%) |
Jan 19, 2016 | 7.140 | 7.170 | 6.430 | 6.510 | 257,981 | -0.34(-4.96%) |
Jan 18, 2016 | 6.640 | 6.900 | 6.640 | 6.850 | 168,414 | +0.12(+1.78%) |
Jan 15, 2016 | 6.800 | 7.260 | 6.540 | 6.730 | 264,121 | -0.79(-10.51%) |
Jan 14, 2016 | 7.200 | 7.540 | 6.410 | 7.520 | 384,028 | -0.13(-1.70%) |
Jan 13, 2016 | 8.930 | 8.940 | 7.510 | 7.650 | 212,619 | -1.28(-14.33%) |
Jan 12, 2016 | 9.230 | 9.330 | 8.550 | 8.930 | 144,749 | -0.26(-2.83%) |
Jan 11, 2016 | 9.330 | 9.550 | 9.130 | 9.190 | 50,470 | -0.06(-0.65%) |
Jan 08, 2016 | 9.190 | 9.490 | 9.190 | 9.250 | 85,531 | +0.18(+1.98%) |
Jan 07, 2016 | 9.300 | 9.300 | 9.010 | 9.070 | 109,342 | -0.31(-3.30%) |
Jan 06, 2016 | 9.590 | 9.600 | 9.370 | 9.380 | 68,098 | -0.31(-3.20%) |
Jan 05, 2016 | 9.740 | 9.780 | 9.680 | 9.690 | 42,096 | -0.03(-0.31%) |
Jan 04, 2016 | 9.650 | 9.720 | 9.500 | 9.720 | 50,233 | -0.03(-0.31%) |
Dec 31, 2015 | 9.750 | 9.750 | 9.750 | 0 | -0.05(-0.51%) | |
Dec 30, 2015 | 9.800 | 9.910 | 9.800 | 9.800 | 17,885 | +0.04(+0.41%) |
Dec 29, 2015 | 9.790 | 9.950 | 9.760 | 9.760 | 87,828 | -0.14(-1.41%) |
Dec 24, 2015 | 9.900 | 9.900 | 9.900 | 0 | +0.14(+1.43%) | |
Dec 23, 2015 | 9.600 | 9.800 | 9.500 | 9.760 | 78,056 | +0.18(+1.88%) |
Dec 22, 2015 | 9.620 | 9.640 | 9.550 | 9.580 | 69,789 | -0.02(-0.21%) |
Dec 21, 2015 | 9.650 | 9.770 | 9.550 | 9.600 | 42,928 | +0.00(+0.00%) |
Dec 18, 2015 | 9.550 | 9.660 | 9.510 | 9.600 | 29,773 | +0.06(+0.63%) |
Dec 17, 2015 | 9.740 | 9.810 | 9.540 | 9.540 | 59,210 | -0.13(-1.34%) |
Dec 16, 2015 | 9.500 | 9.680 | 9.500 | 9.670 | 56,626 | +0.23(+2.44%) |
Dec 15, 2015 | 9.460 | 9.490 | 9.390 | 9.440 | 55,672 | +0.22(+2.39%) |
Dec 14, 2015 | 9.600 | 9.600 | 9.050 | 9.220 | 135,341 | -0.40(-4.16%) |
Dec 11, 2015 | 9.690 | 9.690 | 9.600 | 9.620 | 57,316 | -0.13(-1.33%) |
Dec 10, 2015 | 9.690 | 9.750 | 9.650 | 9.750 | 17,158 | +0.06(+0.62%) |
Dec 09, 2015 | 9.610 | 9.690 | 9.610 | 9.690 | 23,188 | +0.08(+0.83%) |
Dec 08, 2015 | 9.690 | 9.690 | 9.600 | 9.610 | 48,429 | -0.09(-0.93%) |
Dec 07, 2015 | 9.750 | 9.780 | 9.670 | 9.700 | 46,784 | -0.10(-1.02%) |
Dec 04, 2015 | 9.740 | 9.850 | 9.730 | 9.800 | 67,304 | +0.09(+0.93%) |
Dec 03, 2015 | 9.790 | 9.790 | 9.560 | 9.710 | 46,757 | -0.09(-0.92%) |
Dec 02, 2015 | 9.780 | 9.860 | 9.770 | 9.800 | 53,228 | +0.03(+0.31%) |
Dec 01, 2015 | 9.840 | 9.840 | 9.710 | 9.770 | 58,714 | -0.03(-0.31%) |
Nov 30, 2015 | 9.800 | 9.810 | 9.700 | 9.800 | 92,915 | -0.10(-1.01%) |
Nov 27, 2015 | 9.890 | 9.930 | 9.800 | 9.900 | 61,248 | -0.01(-0.10%) |
Nov 26, 2015 | 9.930 | 9.930 | 9.870 | 9.910 | 79,345 | -0.13(-1.29%) |
Nov 25, 2015 | 9.990 | 10.04 | 9.990 | 10.04 | 99,299 | +0.05(+0.50%) |
Nov 24, 2015 | 10.00 | 10.02 | 9.930 | 9.990 | 55,629 | -0.04(-0.40%) |
Nov 23, 2015 | 10.03 | 77,169 | -0.01(-0.10%) | |||
Nov 20, 2015 | 9.920 | 10.06 | 9.910 | 10.04 | 516,312 | -0.36(-3.46%) |
Nov 19, 2015 | 10.41 | 10.43 | 10.38 | 10.40 | 69,792 | +0.02(+0.19%) |
Nov 18, 2015 | 10.28 | 10.40 | 10.28 | 10.38 | 42,237 | +0.16(+1.57%) |
Nov 17, 2015 | 10.23 | 10.27 | 10.19 | 10.22 | 47,046 | +0.05(+0.49%) |
Nov 16, 2015 | 10.12 | 10.18 | 10.11 | 10.17 | 34,523 | +0.07(+0.69%) |
Nov 13, 2015 | 10.16 | 10.18 | 10.10 | 10.10 | 44,174 | -0.05(-0.49%) |
Nov 12, 2015 | 10.25 | 10.25 | 10.15 | 10.15 | 0 | -0.10(-0.98%) |
Nov 11, 2015 | 10.20 | 10.25 | 10.17 | 10.25 | 38,477 | +0.07(+0.69%) |
Nov 10, 2015 | 10.19 | 10.22 | 10.16 | 10.18 | 47,730 | -0.02(-0.20%) |
Nov 09, 2015 | 10.15 | 10.20 | 10.14 | 10.20 | 28,423 | +0.00(+0.00%) |
Nov 06, 2015 | 10.14 | 10.20 | 10.14 | 10.20 | 38,103 | +0.08(+0.79%) |
Nov 05, 2015 | 10.12 | 10.12 | 10.03 | 10.12 | 29,776 | +0.03(+0.30%) |
Nov 04, 2015 | 10.00 | 10.10 | 9.990 | 10.09 | 20,900 | +0.09(+0.90%) |
Nov 03, 2015 | 10.00 | 10.00 | 9.940 | 10.00 | 16,938 | +0.01(+0.10%) |