Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.480 | 8.033 | 7.415 | 7.921 | 2,660,565 | +0.46(+6.17%) |
Jan 28, 2016 | 7.697 | 7.730 | 7.428 | 7.461 | 1,952,628 | +0.28(+3.84%) |
Jan 27, 2016 | 7.408 | 7.447 | 7.178 | 7.185 | 3,293,620 | -0.20(-2.67%) |
Jan 26, 2016 | 7.421 | 7.446 | 7.303 | 7.382 | 3,559,804 | +0.14(+1.91%) |
Jan 25, 2016 | 7.316 | 7.395 | 7.224 | 7.244 | 1,179,696 | +0.02(+0.27%) |
Jan 22, 2016 | 7.277 | 7.342 | 7.139 | 7.224 | 759,492 | +0.24(+3.39%) |
Jan 21, 2016 | 6.935 | 7.139 | 6.869 | 6.987 | 834,616 | +0.15(+2.21%) |
Jan 20, 2016 | 6.626 | 6.876 | 6.540 | 6.836 | 1,425,611 | +0.03(+0.39%) |
Jan 19, 2016 | 6.902 | 6.941 | 6.678 | 6.810 | 3,196,295 | +0.18(+2.68%) |
Jan 15, 2016 | 6.586 | 6.632 | 6.632 | 6.632 | 2,212,297 | -0.07(-0.98%) |
Jan 14, 2016 | 6.652 | 6.761 | 6.409 | 6.698 | 2,985,019 | -0.19(-2.77%) |
Jan 13, 2016 | 7.257 | 7.382 | 6.830 | 6.889 | 1,678,233 | -0.19(-2.69%) |
Jan 12, 2016 | 7.375 | 7.408 | 6.862 | 7.079 | 4,355,868 | -0.43(-5.69%) |
Jan 11, 2016 | 7.868 | 7.868 | 7.421 | 7.507 | 1,996,856 | -0.43(-5.39%) |
Jan 08, 2016 | 8.177 | 8.177 | 7.927 | 7.934 | 751,356 | -0.16(-2.03%) |
Jan 07, 2016 | 8.019 | 8.230 | 7.960 | 8.098 | 1,014,168 | -0.18(-2.22%) |
Jan 06, 2016 | 8.381 | 8.387 | 8.230 | 8.282 | 1,479,849 | -0.24(-2.78%) |
Jan 05, 2016 | 8.677 | 8.710 | 8.381 | 8.519 | 1,663,560 | -0.32(-3.57%) |
Jan 04, 2016 | 8.979 | 9.012 | 8.766 | 8.834 | 1,009,011 | -0.18(-1.97%) |
Dec 31, 2015 | 8.940 | 9.012 | 9.012 | 9.012 | 399,193 | +0.07(+0.81%) |
Dec 30, 2015 | 8.854 | 8.959 | 8.795 | 8.940 | 598,569 | +0.13(+1.49%) |
Dec 29, 2015 | 8.848 | 8.894 | 8.677 | 8.808 | 519,944 | +0.14(+1.59%) |
Dec 28, 2015 | 8.762 | 8.762 | 8.598 | 8.670 | 409,337 | -0.10(-1.12%) |
Dec 24, 2015 | 8.729 | 8.769 | 8.769 | 8.769 | 247,670 | -0.05(-0.52%) |
Dec 23, 2015 | 8.769 | 8.825 | 8.706 | 8.815 | 1,008,469 | +0.17(+1.98%) |
Dec 22, 2015 | 8.611 | 8.710 | 8.578 | 8.644 | 658,697 | +0.06(+0.69%) |
Dec 21, 2015 | 8.696 | 8.723 | 8.466 | 8.585 | 593,407 | -0.01(-0.15%) |
Dec 18, 2015 | 8.532 | 8.650 | 8.348 | 8.598 | 2,160,236 | +0.07(+0.77%) |
Dec 17, 2015 | 8.742 | 8.756 | 8.453 | 8.532 | 2,098,340 | -0.30(-3.42%) |
Dec 16, 2015 | 8.723 | 8.880 | 8.637 | 8.834 | 1,501,520 | +0.43(+5.16%) |
Dec 15, 2015 | 8.243 | 8.407 | 8.243 | 8.401 | 909,597 | +0.09(+1.03%) |
Dec 14, 2015 | 8.427 | 8.453 | 8.289 | 8.315 | 1,032,241 | -0.14(-1.63%) |
Dec 11, 2015 | 8.539 | 8.572 | 8.374 | 8.453 | 1,011,019 | -0.35(-3.96%) |
Dec 10, 2015 | 8.729 | 8.834 | 8.657 | 8.802 | 785,262 | +0.00(+0.00%) |
Dec 09, 2015 | 8.802 | 8.966 | 8.703 | 8.802 | 970,789 | -0.05(-0.59%) |
Dec 08, 2015 | 8.887 | 8.973 | 8.808 | 8.854 | 892,090 | +0.01(+0.07%) |
Dec 07, 2015 | 9.071 | 9.084 | 8.834 | 8.848 | 1,226,793 | -0.26(-2.82%) |
Dec 04, 2015 | 8.986 | 9.137 | 8.874 | 9.104 | 1,927,450 | +0.19(+2.14%) |
Dec 03, 2015 | 9.163 | 9.203 | 8.861 | 8.913 | 1,292,928 | +0.07(+0.82%) |
Dec 02, 2015 | 8.729 | 9.045 | 8.729 | 8.841 | 1,509,451 | +0.23(+2.67%) |
Dec 01, 2015 | 8.539 | 8.611 | 8.473 | 8.611 | 1,028,141 | +0.14(+1.71%) |
Nov 30, 2015 | 8.512 | 8.539 | 8.401 | 8.466 | 567,829 | -0.13(-1.53%) |
Nov 27, 2015 | 8.598 | 8.637 | 8.552 | 8.598 | 120,323 | -0.06(-0.68%) |
Nov 25, 2015 | 8.539 | 8.657 | 8.657 | 8.657 | 388,087 | +0.12(+1.39%) |
Nov 24, 2015 | 8.598 | 8.703 | 8.532 | 8.539 | 855,425 | -0.08(-0.92%) |
Nov 23, 2015 | 8.802 | 8.802 | 8.598 | 8.618 | 568,467 | -0.17(-1.94%) |
Nov 20, 2015 | 8.874 | 8.874 | 8.736 | 8.788 | 433,961 | -0.14(-1.62%) |
Nov 19, 2015 | 8.999 | 9.032 | 8.894 | 8.933 | 369,836 | -0.03(-0.37%) |
Nov 18, 2015 | 9.124 | 9.130 | 8.900 | 8.966 | 547,097 | -0.11(-1.23%) |
Nov 17, 2015 | 9.183 | 9.183 | 9.038 | 9.078 | 569,592 | +0.01(+0.07%) |
Nov 16, 2015 | 8.940 | 9.084 | 8.940 | 9.071 | 365,310 | +0.14(+1.55%) |
Nov 13, 2015 | 8.880 | 8.979 | 8.821 | 8.933 | 328,201 | +0.11(+1.27%) |
Nov 12, 2015 | 8.742 | 8.894 | 8.716 | 8.821 | 394,495 | -0.07(-0.81%) |
Nov 11, 2015 | 8.979 | 9.019 | 8.874 | 8.894 | 500,334 | -0.09(-1.02%) |
Nov 10, 2015 | 9.084 | 9.143 | 8.940 | 8.986 | 470,158 | -0.13(-1.44%) |
Nov 09, 2015 | 9.216 | 9.295 | 9.045 | 9.117 | 618,124 | -0.07(-0.79%) |
Nov 06, 2015 | 8.973 | 9.321 | 8.920 | 9.189 | 986,708 | +0.18(+1.97%) |
Nov 05, 2015 | 9.071 | 9.104 | 8.959 | 9.012 | 1,358,243 | -0.12(-1.37%) |
Nov 04, 2015 | 9.814 | 9.853 | 8.802 | 9.137 | 3,365,403 | -0.65(-6.65%) |
Nov 03, 2015 | 9.840 | 9.857 | 9.748 | 9.788 | 679,285 | -0.11(-1.13%) |