Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.471 | 6.756 | 6.421 | 6.749 | 58,213 | +0.37(+5.84%) |
Jan 28, 2016 | 6.438 | 6.450 | 6.311 | 6.377 | 46,157 | +0.07(+1.05%) |
Jan 27, 2016 | 6.483 | 6.598 | 6.304 | 6.311 | 32,976 | -0.13(-2.01%) |
Jan 26, 2016 | 6.323 | 6.475 | 6.235 | 6.440 | 67,918 | +0.24(+3.84%) |
Jan 25, 2016 | 6.311 | 6.473 | 6.198 | 6.202 | 35,034 | -0.35(-5.30%) |
Jan 22, 2016 | 6.577 | 6.725 | 6.469 | 6.549 | 46,191 | +0.18(+2.88%) |
Jan 21, 2016 | 6.261 | 6.398 | 6.153 | 6.366 | 30,163 | +0.14(+2.28%) |
Jan 20, 2016 | 6.120 | 6.320 | 5.844 | 6.224 | 140,984 | -0.11(-1.79%) |
Jan 19, 2016 | 6.549 | 6.601 | 6.191 | 6.337 | 91,690 | -0.14(-2.18%) |
Jan 15, 2016 | 6.520 | 6.478 | 6.478 | 6.478 | 89,114 | -0.32(-4.65%) |
Jan 14, 2016 | 6.575 | 6.874 | 6.539 | 6.794 | 58,607 | +0.20(+3.03%) |
Jan 13, 2016 | 7.032 | 7.061 | 6.589 | 6.594 | 76,388 | -0.34(-4.86%) |
Jan 12, 2016 | 7.072 | 7.079 | 6.756 | 6.930 | 126,466 | +0.00(+0.00%) |
Jan 11, 2016 | 7.249 | 7.279 | 6.811 | 6.930 | 45,987 | -0.23(-3.17%) |
Jan 08, 2016 | 7.442 | 7.442 | 7.152 | 7.157 | 111,495 | -0.15(-2.06%) |
Jan 07, 2016 | 7.465 | 7.590 | 7.227 | 7.308 | 51,877 | -0.44(-5.63%) |
Jan 06, 2016 | 7.989 | 8.003 | 7.678 | 7.743 | 82,690 | -0.44(-5.38%) |
Jan 05, 2016 | 8.269 | 8.271 | 8.057 | 8.184 | 47,858 | -0.03(-0.33%) |
Jan 04, 2016 | 8.238 | 8.238 | 8.055 | 8.211 | 29,963 | -0.31(-3.69%) |
Dec 31, 2015 | 8.509 | 8.526 | 8.526 | 8.526 | 34,797 | -0.09(-1.07%) |
Dec 30, 2015 | 8.691 | 8.743 | 8.604 | 8.618 | 20,632 | -0.18(-2.06%) |
Dec 29, 2015 | 8.703 | 8.832 | 8.703 | 8.799 | 62,189 | +0.18(+2.13%) |
Dec 28, 2015 | 8.670 | 8.670 | 8.524 | 8.615 | 76,108 | -0.16(-1.83%) |
Dec 24, 2015 | 8.794 | 8.776 | 8.776 | 8.776 | 12,730 | -0.03(-0.37%) |
Dec 23, 2015 | 8.519 | 8.809 | 8.519 | 8.809 | 43,496 | +0.40(+4.76%) |
Dec 22, 2015 | 8.198 | 8.472 | 8.194 | 8.408 | 69,581 | +0.29(+3.55%) |
Dec 21, 2015 | 8.104 | 8.162 | 8.003 | 8.120 | 327,479 | +0.10(+1.29%) |
Dec 18, 2015 | 8.226 | 8.273 | 8.012 | 8.017 | 35,201 | -0.19(-2.32%) |
Dec 17, 2015 | 8.548 | 8.548 | 8.207 | 8.207 | 154,303 | -0.33(-3.85%) |
Dec 16, 2015 | 8.498 | 8.552 | 8.287 | 8.536 | 49,447 | +0.17(+2.08%) |
Dec 15, 2015 | 8.522 | 8.522 | 8.342 | 8.362 | 72,995 | +0.08(+0.94%) |
Dec 14, 2015 | 8.482 | 8.482 | 8.146 | 8.285 | 131,223 | -0.26(-3.05%) |
Dec 11, 2015 | 8.656 | 8.701 | 8.524 | 8.545 | 135,585 | -0.50(-5.53%) |
Dec 10, 2015 | 9.116 | 9.199 | 8.917 | 9.046 | 123,766 | -0.12(-1.33%) |
Dec 09, 2015 | 8.961 | 9.363 | 8.961 | 9.168 | 101,498 | +0.55(+6.32%) |
Dec 08, 2015 | 8.769 | 8.884 | 8.622 | 8.623 | 71,484 | -0.37(-4.15%) |
Dec 07, 2015 | 9.123 | 9.140 | 8.886 | 8.997 | 209,990 | -0.34(-3.67%) |
Dec 04, 2015 | 9.140 | 9.370 | 9.130 | 9.340 | 74,515 | +0.27(+3.01%) |
Dec 03, 2015 | 9.271 | 9.283 | 8.999 | 9.067 | 83,929 | -0.12(-1.33%) |
Dec 02, 2015 | 9.401 | 9.427 | 9.130 | 9.189 | 94,301 | -0.23(-2.49%) |
Dec 01, 2015 | 9.382 | 9.452 | 9.321 | 9.424 | 133,168 | +0.10(+1.11%) |
Nov 30, 2015 | 9.354 | 9.396 | 9.321 | 9.321 | 376,990 | +0.05(+0.56%) |
Nov 27, 2015 | 9.257 | 9.283 | 9.255 | 9.269 | 15,892 | -0.03(-0.37%) |
Nov 25, 2015 | 9.368 | 9.303 | 9.303 | 9.303 | 47,242 | -0.09(-0.94%) |
Nov 24, 2015 | 9.130 | 9.436 | 9.130 | 9.391 | 79,724 | +0.18(+1.99%) |
Nov 23, 2015 | 9.201 | 9.361 | 9.199 | 9.208 | 181,968 | -0.00(-0.03%) |
Nov 20, 2015 | 9.344 | 9.377 | 9.186 | 9.210 | 72,204 | -0.08(-0.89%) |
Nov 19, 2015 | 9.290 | 9.408 | 9.279 | 9.293 | 118,250 | -0.05(-0.55%) |
Nov 18, 2015 | 9.022 | 9.354 | 9.022 | 9.344 | 100,256 | +0.35(+3.87%) |
Nov 17, 2015 | 9.025 | 9.168 | 8.961 | 8.997 | 140,092 | -0.05(-0.53%) |
Nov 16, 2015 | 8.830 | 9.048 | 8.816 | 9.045 | 66,973 | +0.23(+2.63%) |
Nov 13, 2015 | 8.632 | 8.849 | 8.548 | 8.813 | 60,470 | +0.24(+2.77%) |
Nov 12, 2015 | 8.715 | 8.736 | 8.576 | 8.576 | 70,829 | -0.37(-4.12%) |
Nov 11, 2015 | 8.992 | 8.999 | 8.853 | 8.945 | 30,682 | -0.02(-0.24%) |
Nov 10, 2015 | 8.947 | 8.966 | 8.865 | 8.966 | 22,659 | -0.11(-1.19%) |
Nov 09, 2015 | 9.145 | 9.145 | 8.900 | 9.074 | 39,747 | -0.11(-1.18%) |
Nov 06, 2015 | 9.121 | 9.182 | 9.006 | 9.182 | 53,775 | +0.04(+0.41%) |
Nov 05, 2015 | 9.342 | 9.342 | 9.056 | 9.145 | 168,617 | -0.17(-1.82%) |
Nov 04, 2015 | 9.427 | 9.537 | 9.314 | 9.314 | 37,129 | -0.15(-1.59%) |
Nov 03, 2015 | 9.274 | 9.612 | 9.274 | 9.464 | 112,985 | +0.16(+1.77%) |