Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.670 | 3.830 | 3.610 | 3.720 | 136,550 | +0.06(+1.64%) |
Jan 28, 2016 | 3.850 | 3.860 | 3.610 | 3.660 | 178,899 | -0.14(-3.68%) |
Jan 27, 2016 | 4.100 | 4.260 | 3.780 | 3.800 | 132,606 | -0.32(-7.77%) |
Jan 26, 2016 | 4.020 | 4.240 | 3.960 | 4.120 | 55,808 | +0.02(+0.49%) |
Jan 25, 2016 | 4.060 | 4.270 | 4.040 | 4.100 | 51,742 | -0.03(-0.73%) |
Jan 22, 2016 | 4.020 | 4.160 | 3.910 | 4.130 | 119,336 | +0.17(+4.29%) |
Jan 21, 2016 | 4.070 | 4.100 | 3.850 | 3.960 | 489,754 | -0.15(-3.65%) |
Jan 20, 2016 | 3.870 | 4.200 | 3.820 | 4.110 | 108,371 | +0.15(+3.79%) |
Jan 19, 2016 | 4.040 | 4.260 | 3.860 | 3.960 | 95,167 | -0.03(-0.75%) |
Jan 15, 2016 | 3.930 | 3.990 | 3.990 | 3.990 | 176,900 | -0.08(-1.97%) |
Jan 14, 2016 | 4.120 | 4.730 | 3.930 | 4.070 | 254,484 | -0.01(-0.25%) |
Jan 13, 2016 | 4.620 | 4.680 | 4.040 | 4.080 | 209,948 | -0.57(-12.26%) |
Jan 12, 2016 | 4.780 | 4.910 | 4.470 | 4.650 | 210,236 | +0.11(+2.42%) |
Jan 11, 2016 | 4.860 | 4.860 | 4.360 | 4.540 | 357,943 | -0.23(-4.82%) |
Jan 08, 2016 | 5.250 | 5.250 | 4.770 | 4.770 | 192,160 | -0.38(-7.38%) |
Jan 07, 2016 | 5.630 | 5.630 | 5.130 | 5.150 | 312,992 | -0.60(-10.43%) |
Jan 06, 2016 | 6.490 | 6.910 | 5.545 | 5.750 | 539,890 | -1.06(-15.57%) |
Jan 05, 2016 | 7.110 | 7.359 | 6.680 | 6.810 | 378,453 | -0.42(-5.81%) |
Jan 04, 2016 | 7.950 | 7.960 | 7.145 | 7.230 | 123,046 | -0.87(-10.74%) |
Dec 31, 2015 | 8.020 | 8.100 | 8.100 | 8.100 | 94,900 | +0.01(+0.12%) |
Dec 30, 2015 | 8.190 | 8.250 | 8.090 | 8.090 | 36,040 | -0.08(-0.98%) |
Dec 29, 2015 | 8.230 | 8.260 | 8.050 | 8.170 | 47,293 | +0.01(+0.12%) |
Dec 28, 2015 | 8.090 | 8.300 | 8.060 | 8.160 | 64,763 | +0.01(+0.12%) |
Dec 24, 2015 | 7.900 | 8.150 | 8.150 | 8.150 | 42,000 | +0.17(+2.13%) |
Dec 23, 2015 | 7.890 | 8.020 | 7.780 | 7.980 | 93,325 | +0.12(+1.53%) |
Dec 22, 2015 | 7.780 | 7.880 | 7.570 | 7.860 | 54,613 | +0.10(+1.29%) |
Dec 21, 2015 | 7.780 | 7.920 | 7.450 | 7.760 | 105,486 | +0.08(+1.04%) |
Dec 18, 2015 | 7.760 | 8.000 | 7.570 | 7.680 | 263,889 | -0.12(-1.54%) |
Dec 17, 2015 | 7.930 | 7.960 | 7.555 | 7.800 | 99,399 | -0.09(-1.14%) |
Dec 16, 2015 | 7.570 | 7.980 | 7.350 | 7.890 | 150,158 | +0.32(+4.23%) |
Dec 15, 2015 | 7.450 | 7.630 | 7.270 | 7.570 | 177,397 | +0.25(+3.42%) |
Dec 14, 2015 | 7.320 | 7.450 | 6.940 | 7.320 | 198,445 | +0.03(+0.41%) |
Dec 11, 2015 | 7.220 | 7.590 | 7.130 | 7.290 | 88,338 | -0.12(-1.62%) |
Dec 10, 2015 | 7.120 | 7.549 | 7.010 | 7.410 | 118,189 | +0.27(+3.78%) |
Dec 09, 2015 | 7.200 | 7.300 | 7.100 | 7.140 | 103,605 | -0.06(-0.83%) |
Dec 08, 2015 | 7.080 | 7.420 | 7.080 | 7.200 | 110,434 | +0.05(+0.70%) |
Dec 07, 2015 | 7.200 | 7.270 | 7.000 | 7.150 | 77,699 | -0.03(-0.42%) |
Dec 04, 2015 | 7.100 | 7.310 | 7.070 | 7.180 | 112,899 | +0.07(+0.98%) |
Dec 03, 2015 | 7.560 | 7.600 | 7.070 | 7.110 | 54,798 | -0.42(-5.58%) |
Dec 02, 2015 | 7.620 | 7.700 | 7.480 | 7.530 | 46,743 | -0.12(-1.57%) |
Dec 01, 2015 | 7.560 | 7.740 | 7.500 | 7.650 | 46,821 | +0.10(+1.32%) |
Nov 30, 2015 | 7.710 | 7.875 | 7.430 | 7.550 | 111,379 | -0.15(-1.95%) |
Nov 27, 2015 | 7.380 | 7.710 | 7.380 | 7.700 | 76,293 | +0.30(+4.05%) |
Nov 25, 2015 | 7.210 | 7.400 | 7.400 | 7.400 | 88,100 | +0.16(+2.21%) |
Nov 24, 2015 | 7.150 | 7.300 | 7.110 | 7.240 | 42,653 | +0.01(+0.14%) |
Nov 23, 2015 | 7.000 | 7.274 | 6.940 | 7.230 | 176,831 | +0.20(+2.84%) |
Nov 20, 2015 | 6.830 | 7.170 | 6.750 | 7.030 | 73,022 | +0.25(+3.69%) |
Nov 19, 2015 | 6.800 | 6.870 | 6.640 | 6.780 | 53,144 | -0.05(-0.73%) |
Nov 18, 2015 | 6.660 | 6.840 | 6.470 | 6.830 | 82,215 | +0.17(+2.55%) |
Nov 17, 2015 | 6.490 | 6.800 | 6.440 | 6.660 | 81,380 | +0.20(+3.10%) |
Nov 16, 2015 | 6.660 | 6.800 | 6.390 | 6.460 | 96,272 | -0.22(-3.29%) |
Nov 13, 2015 | 6.280 | 6.820 | 6.220 | 6.680 | 154,707 | +0.33(+5.20%) |
Nov 12, 2015 | 6.420 | 6.495 | 6.300 | 6.350 | 208,156 | -0.14(-2.16%) |
Nov 11, 2015 | 6.520 | 6.650 | 6.190 | 6.490 | 2,561,256 | -0.07(-1.07%) |
Nov 10, 2015 | 6.510 | 6.570 | 6.280 | 6.560 | 133,611 | -0.11(-1.65%) |
Nov 09, 2015 | 6.720 | 6.860 | 6.630 | 6.670 | 238,411 | -0.10(-1.48%) |
Nov 06, 2015 | 6.600 | 6.850 | 6.470 | 6.770 | 331,582 | +0.08(+1.20%) |
Nov 05, 2015 | 6.790 | 6.840 | 6.400 | 6.690 | 127,259 | -0.10(-1.47%) |
Nov 04, 2015 | 6.870 | 7.070 | 6.700 | 6.790 | 649,648 | -0.09(-1.31%) |
Nov 03, 2015 | 6.860 | 7.050 | 6.750 | 6.880 | 165,915 | -0.03(-0.43%) |