Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.185 | 6.327 | 6.185 | 6.260 | 161,233 | +0.14(+2.31%) |
Jan 28, 2016 | 6.156 | 6.267 | 6.059 | 6.118 | 46,735 | +0.08(+1.36%) |
Jan 27, 2016 | 6.215 | 6.267 | 6.022 | 6.036 | 64,915 | -0.18(-2.87%) |
Jan 26, 2016 | 6.133 | 6.260 | 6.066 | 6.215 | 60,605 | +0.13(+2.20%) |
Jan 25, 2016 | 6.453 | 6.513 | 6.066 | 6.081 | 79,277 | -0.41(-6.31%) |
Jan 22, 2016 | 6.215 | 6.543 | 6.066 | 6.490 | 122,813 | +0.40(+6.60%) |
Jan 21, 2016 | 5.962 | 6.327 | 5.873 | 6.089 | 137,134 | +0.22(+3.81%) |
Jan 20, 2016 | 5.575 | 5.909 | 5.210 | 5.865 | 123,031 | +0.28(+5.07%) |
Jan 19, 2016 | 5.783 | 5.783 | 5.441 | 5.582 | 124,133 | -0.19(-3.23%) |
Jan 15, 2016 | 5.821 | 5.769 | 5.769 | 5.769 | 129,110 | -0.23(-3.85%) |
Jan 14, 2016 | 6.029 | 6.193 | 5.828 | 5.999 | 146,243 | -0.04(-0.74%) |
Jan 13, 2016 | 6.290 | 6.423 | 5.947 | 6.044 | 112,763 | -0.25(-3.91%) |
Jan 12, 2016 | 6.669 | 6.723 | 5.977 | 6.290 | 127,870 | -0.34(-5.16%) |
Jan 11, 2016 | 6.930 | 7.145 | 6.453 | 6.632 | 143,161 | -0.28(-3.99%) |
Jan 08, 2016 | 6.922 | 7.012 | 6.825 | 6.907 | 70,689 | +0.04(+0.65%) |
Jan 07, 2016 | 6.945 | 7.064 | 6.595 | 6.863 | 88,223 | -0.20(-2.85%) |
Jan 06, 2016 | 7.235 | 7.302 | 6.922 | 7.064 | 100,753 | -0.27(-3.65%) |
Jan 05, 2016 | 7.741 | 7.741 | 7.079 | 7.332 | 117,172 | -0.35(-4.55%) |
Jan 04, 2016 | 8.150 | 8.202 | 7.592 | 7.681 | 129,633 | -0.62(-7.44%) |
Dec 31, 2015 | 8.113 | 8.299 | 8.299 | 8.299 | 75,504 | +0.18(+2.20%) |
Dec 30, 2015 | 8.188 | 8.421 | 8.061 | 8.121 | 64,367 | -0.10(-1.27%) |
Dec 29, 2015 | 8.188 | 8.277 | 8.068 | 8.225 | 43,728 | +0.04(+0.55%) |
Dec 28, 2015 | 8.180 | 8.180 | 8.046 | 8.180 | 45,266 | -0.10(-1.26%) |
Dec 24, 2015 | 8.359 | 8.284 | 8.284 | 8.284 | 105,733 | +0.01(+0.18%) |
Dec 23, 2015 | 8.537 | 8.746 | 8.121 | 8.269 | 202,307 | -0.25(-2.97%) |
Dec 22, 2015 | 8.076 | 8.545 | 8.009 | 8.522 | 108,177 | +0.38(+4.66%) |
Dec 21, 2015 | 8.068 | 8.173 | 7.644 | 8.143 | 122,526 | +0.16(+2.05%) |
Dec 18, 2015 | 7.607 | 8.016 | 7.562 | 7.979 | 308,445 | +0.37(+4.89%) |
Dec 17, 2015 | 7.361 | 7.696 | 7.175 | 7.607 | 194,012 | +0.22(+2.92%) |
Dec 16, 2015 | 6.892 | 7.413 | 6.878 | 7.391 | 111,195 | +0.53(+7.70%) |
Dec 15, 2015 | 6.878 | 6.982 | 6.721 | 6.863 | 110,407 | +0.09(+1.32%) |
Dec 14, 2015 | 6.840 | 6.937 | 6.617 | 6.773 | 164,458 | -0.16(-2.26%) |
Dec 11, 2015 | 7.250 | 7.391 | 6.848 | 6.930 | 205,158 | -0.51(-6.90%) |
Dec 10, 2015 | 7.614 | 7.637 | 7.399 | 7.443 | 76,019 | -0.18(-2.34%) |
Dec 09, 2015 | 7.503 | 7.689 | 7.443 | 7.622 | 140,574 | +0.02(+0.29%) |
Dec 08, 2015 | 7.585 | 7.734 | 7.466 | 7.600 | 65,845 | -0.01(-0.20%) |
Dec 07, 2015 | 8.522 | 8.522 | 7.257 | 7.614 | 183,369 | -0.96(-11.20%) |
Dec 04, 2015 | 8.456 | 8.701 | 8.202 | 8.575 | 202,447 | +0.11(+1.32%) |
Dec 03, 2015 | 8.493 | 8.746 | 8.403 | 8.463 | 120,302 | -0.03(-0.35%) |
Dec 02, 2015 | 8.575 | 8.612 | 8.433 | 8.493 | 49,466 | -0.05(-0.61%) |
Dec 01, 2015 | 8.560 | 8.607 | 8.299 | 8.545 | 107,736 | +0.04(+0.44%) |
Nov 30, 2015 | 8.575 | 8.776 | 8.485 | 8.508 | 61,767 | -0.04(-0.52%) |
Nov 27, 2015 | 8.746 | 8.768 | 8.478 | 8.552 | 107,810 | -0.19(-2.21%) |
Nov 25, 2015 | 8.820 | 8.746 | 8.746 | 8.746 | 76,579 | -0.02(-0.25%) |
Nov 24, 2015 | 8.895 | 8.895 | 8.530 | 8.768 | 106,975 | -0.10(-1.17%) |
Nov 23, 2015 | 8.597 | 8.917 | 8.485 | 8.872 | 84,874 | +0.36(+4.20%) |
Nov 20, 2015 | 8.433 | 8.783 | 8.433 | 8.515 | 116,535 | +0.10(+1.24%) |
Nov 19, 2015 | 8.217 | 8.411 | 8.113 | 8.411 | 106,060 | +0.21(+2.54%) |
Nov 18, 2015 | 8.307 | 8.366 | 8.135 | 8.202 | 141,374 | -0.07(-0.90%) |
Nov 17, 2015 | 8.634 | 8.886 | 8.255 | 8.277 | 115,061 | -0.45(-5.20%) |
Nov 16, 2015 | 8.418 | 8.783 | 8.336 | 8.731 | 86,428 | +0.33(+3.99%) |
Nov 13, 2015 | 8.433 | 8.560 | 8.322 | 8.396 | 68,027 | -0.04(-0.53%) |
Nov 12, 2015 | 8.656 | 8.813 | 8.426 | 8.441 | 89,465 | -0.34(-3.90%) |
Nov 11, 2015 | 8.880 | 8.880 | 8.433 | 8.783 | 93,131 | -0.07(-0.84%) |
Nov 10, 2015 | 8.649 | 8.924 | 8.493 | 8.857 | 72,801 | +0.13(+1.45%) |
Nov 09, 2015 | 9.177 | 9.177 | 8.664 | 8.731 | 189,223 | -0.51(-5.48%) |
Nov 06, 2015 | 9.274 | 9.423 | 9.163 | 9.237 | 94,142 | -0.18(-1.90%) |
Nov 05, 2015 | 9.177 | 9.468 | 9.140 | 9.416 | 137,443 | +0.25(+2.76%) |
Nov 04, 2015 | 8.686 | 9.483 | 8.686 | 9.163 | 144,374 | +0.52(+6.03%) |
Nov 03, 2015 | 8.656 | 8.962 | 8.537 | 8.642 | 189,002 | -0.07(-0.77%) |