Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.551 | 7.659 | 7.435 | 7.578 | 178,541 | +0.11(+1.53%) |
Jan 28, 2016 | 7.166 | 7.464 | 7.139 | 7.464 | 262,330 | +0.47(+6.75%) |
Jan 27, 2016 | 6.992 | 7.073 | 6.808 | 6.992 | 267,890 | -0.02(-0.23%) |
Jan 26, 2016 | 6.732 | 7.008 | 6.623 | 7.008 | 259,626 | +0.35(+5.30%) |
Jan 25, 2016 | 6.900 | 7.155 | 6.645 | 6.656 | 290,874 | -0.31(-4.44%) |
Jan 22, 2016 | 6.818 | 7.046 | 6.753 | 6.965 | 363,123 | +0.40(+6.03%) |
Jan 21, 2016 | 5.945 | 6.612 | 5.918 | 6.569 | 627,909 | +0.68(+11.51%) |
Jan 20, 2016 | 6.233 | 6.287 | 5.772 | 5.891 | 332,358 | -0.46(-7.18%) |
Jan 19, 2016 | 6.542 | 6.607 | 6.222 | 6.347 | 333,745 | -0.20(-2.99%) |
Jan 15, 2016 | 6.705 | 6.542 | 6.542 | 6.542 | 360,776 | -0.36(-5.26%) |
Jan 14, 2016 | 6.612 | 6.949 | 6.536 | 6.905 | 472,128 | +0.29(+4.43%) |
Jan 13, 2016 | 7.008 | 7.122 | 6.531 | 6.612 | 231,068 | -0.36(-5.21%) |
Jan 12, 2016 | 7.198 | 7.307 | 6.775 | 6.976 | 257,569 | -0.11(-1.53%) |
Jan 11, 2016 | 7.323 | 7.334 | 6.987 | 7.084 | 145,770 | -0.19(-2.65%) |
Jan 08, 2016 | 7.263 | 7.356 | 7.242 | 7.277 | 107,235 | +0.08(+1.09%) |
Jan 07, 2016 | 7.269 | 7.423 | 7.176 | 7.198 | 154,848 | -0.20(-2.64%) |
Jan 06, 2016 | 7.773 | 7.773 | 7.393 | 7.393 | 100,794 | -0.46(-5.87%) |
Jan 05, 2016 | 7.806 | 7.860 | 7.654 | 7.855 | 106,422 | +0.09(+1.19%) |
Jan 04, 2016 | 7.806 | 7.822 | 7.518 | 7.762 | 330,579 | -0.09(-1.17%) |
Dec 31, 2015 | 7.445 | 7.855 | 7.855 | 7.855 | 471,253 | +0.39(+5.27%) |
Dec 30, 2015 | 7.537 | 7.650 | 7.429 | 7.462 | 596,259 | -0.14(-1.84%) |
Dec 29, 2015 | 7.698 | 7.779 | 7.499 | 7.602 | 356,336 | -0.02(-0.21%) |
Dec 28, 2015 | 7.865 | 7.865 | 7.526 | 7.618 | 452,039 | -0.39(-4.84%) |
Dec 24, 2015 | 8.021 | 8.005 | 8.005 | 8.005 | 81,731 | +0.04(+0.47%) |
Dec 23, 2015 | 7.709 | 7.978 | 7.709 | 7.968 | 490,793 | +0.30(+3.86%) |
Dec 22, 2015 | 7.257 | 7.693 | 7.257 | 7.671 | 556,980 | +0.40(+5.48%) |
Dec 21, 2015 | 7.144 | 7.279 | 7.074 | 7.273 | 404,045 | +0.11(+1.58%) |
Dec 18, 2015 | 6.993 | 7.206 | 6.977 | 7.160 | 381,487 | +0.10(+1.45%) |
Dec 17, 2015 | 7.106 | 7.262 | 6.999 | 7.058 | 656,289 | -0.05(-0.68%) |
Dec 16, 2015 | 6.907 | 7.098 | 6.907 | 7.106 | 562,646 | +0.19(+2.80%) |
Dec 15, 2015 | 6.945 | 7.028 | 6.864 | 6.912 | 582,031 | +0.12(+1.82%) |
Dec 14, 2015 | 7.004 | 7.004 | 6.697 | 6.789 | 361,073 | -0.24(-3.37%) |
Dec 11, 2015 | 7.257 | 7.348 | 7.008 | 7.025 | 457,528 | -0.44(-5.91%) |
Dec 10, 2015 | 7.451 | 7.537 | 7.295 | 7.467 | 292,036 | +0.02(+0.22%) |
Dec 09, 2015 | 7.262 | 7.532 | 7.176 | 7.451 | 487,412 | +0.30(+4.14%) |
Dec 08, 2015 | 6.864 | 7.294 | 6.864 | 7.155 | 377,229 | +0.12(+1.68%) |
Dec 07, 2015 | 7.591 | 7.591 | 6.945 | 7.036 | 751,249 | -0.63(-8.22%) |
Dec 04, 2015 | 7.704 | 7.787 | 7.609 | 7.666 | 392,628 | -0.16(-2.00%) |
Dec 03, 2015 | 8.108 | 8.172 | 7.784 | 7.822 | 332,327 | -0.33(-4.09%) |
Dec 02, 2015 | 8.393 | 8.393 | 8.102 | 8.156 | 339,464 | -0.29(-3.38%) |
Dec 01, 2015 | 8.501 | 8.506 | 8.398 | 8.441 | 203,567 | -0.02(-0.19%) |
Nov 30, 2015 | 8.756 | 8.792 | 8.442 | 8.457 | 269,930 | -0.33(-3.75%) |
Nov 27, 2015 | 8.677 | 8.787 | 8.594 | 8.787 | 43,652 | +0.07(+0.84%) |
Nov 25, 2015 | 8.526 | 8.714 | 8.714 | 8.714 | 201,008 | +0.19(+2.27%) |
Nov 24, 2015 | 8.526 | 8.646 | 8.473 | 8.520 | 345,162 | +0.04(+0.43%) |
Nov 23, 2015 | 8.526 | 8.562 | 8.421 | 8.484 | 338,698 | +0.08(+0.93%) |
Nov 20, 2015 | 8.421 | 8.489 | 8.327 | 8.405 | 246,656 | +0.04(+0.50%) |
Nov 19, 2015 | 8.546 | 8.557 | 8.337 | 8.363 | 262,148 | -0.14(-1.60%) |
Nov 18, 2015 | 8.510 | 8.567 | 8.311 | 8.499 | 233,978 | +0.13(+1.56%) |
Nov 17, 2015 | 8.494 | 8.520 | 8.324 | 8.369 | 233,968 | -0.15(-1.78%) |
Nov 16, 2015 | 8.290 | 8.546 | 8.117 | 8.520 | 217,983 | +0.35(+4.23%) |
Nov 13, 2015 | 8.191 | 8.269 | 8.034 | 8.175 | 254,167 | -0.03(-0.38%) |
Nov 12, 2015 | 8.316 | 8.327 | 8.123 | 8.206 | 282,211 | -0.15(-1.75%) |
Nov 11, 2015 | 8.567 | 8.646 | 8.337 | 8.353 | 128,964 | -0.23(-2.68%) |
Nov 10, 2015 | 8.536 | 8.813 | 8.536 | 8.583 | 175,506 | -0.12(-1.38%) |
Nov 09, 2015 | 8.798 | 8.908 | 8.599 | 8.703 | 211,386 | -0.20(-2.23%) |
Nov 06, 2015 | 9.017 | 9.028 | 8.860 | 8.902 | 159,859 | -0.19(-2.08%) |
Nov 05, 2015 | 9.101 | 9.263 | 9.086 | 9.091 | 257,595 | -0.08(-0.85%) |
Nov 04, 2015 | 9.473 | 9.551 | 9.122 | 9.169 | 261,504 | -0.31(-3.26%) |
Nov 03, 2015 | 9.368 | 9.525 | 9.347 | 9.478 | 146,723 | +0.07(+0.72%) |