Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.330 | 6.620 | 6.290 | 6.480 | 246,241 | +0.16(+2.53%) |
Jan 28, 2016 | 6.790 | 6.920 | 6.290 | 6.320 | 135,758 | -0.37(-5.53%) |
Jan 27, 2016 | 6.700 | 6.930 | 6.580 | 6.690 | 60,948 | -0.01(-0.15%) |
Jan 26, 2016 | 6.810 | 6.920 | 6.680 | 6.700 | 62,786 | -0.05(-0.74%) |
Jan 25, 2016 | 6.860 | 6.990 | 6.710 | 6.750 | 99,513 | -0.21(-3.02%) |
Jan 22, 2016 | 6.750 | 6.990 | 6.690 | 6.960 | 71,927 | +0.26(+3.88%) |
Jan 21, 2016 | 6.780 | 6.940 | 6.620 | 6.700 | 89,944 | -0.01(-0.15%) |
Jan 20, 2016 | 6.370 | 6.830 | 6.310 | 6.710 | 135,254 | +0.29(+4.52%) |
Jan 19, 2016 | 6.500 | 6.650 | 6.375 | 6.420 | 54,404 | -0.03(-0.47%) |
Jan 15, 2016 | 6.390 | 6.450 | 6.450 | 6.450 | 162,800 | -0.11(-1.68%) |
Jan 14, 2016 | 6.640 | 6.710 | 6.530 | 6.560 | 61,863 | +0.05(+0.77%) |
Jan 13, 2016 | 6.650 | 6.775 | 6.450 | 6.510 | 105,662 | -0.14(-2.11%) |
Jan 12, 2016 | 7.000 | 7.050 | 6.570 | 6.650 | 94,720 | -0.23(-3.34%) |
Jan 11, 2016 | 6.760 | 6.960 | 6.620 | 6.880 | 66,508 | +0.25(+3.77%) |
Jan 08, 2016 | 6.700 | 6.790 | 6.540 | 6.630 | 106,605 | -0.03(-0.45%) |
Jan 07, 2016 | 6.730 | 6.810 | 6.603 | 6.660 | 89,735 | -0.14(-2.06%) |
Jan 06, 2016 | 6.910 | 7.120 | 6.770 | 6.800 | 96,744 | -0.24(-3.41%) |
Jan 05, 2016 | 7.190 | 7.350 | 6.970 | 7.040 | 64,988 | +0.04(+0.57%) |
Jan 04, 2016 | 7.400 | 7.400 | 6.980 | 7.000 | 147,299 | -0.43(-5.79%) |
Dec 31, 2015 | 8.030 | 7.430 | 7.430 | 7.430 | 119,900 | -0.57(-7.13%) |
Dec 30, 2015 | 8.860 | 8.900 | 7.970 | 8.000 | 91,498 | -0.74(-8.47%) |
Dec 29, 2015 | 8.940 | 9.000 | 8.630 | 8.740 | 83,052 | -0.06(-0.68%) |
Dec 28, 2015 | 8.520 | 9.000 | 8.470 | 8.800 | 164,960 | +0.26(+3.04%) |
Dec 24, 2015 | 8.360 | 8.540 | 8.540 | 8.540 | 37,900 | +0.25(+3.02%) |
Dec 23, 2015 | 8.220 | 8.520 | 8.170 | 8.290 | 168,905 | +0.15(+1.84%) |
Dec 22, 2015 | 7.890 | 8.160 | 7.800 | 8.140 | 63,890 | +0.27(+3.43%) |
Dec 21, 2015 | 7.700 | 7.930 | 7.640 | 7.870 | 67,599 | +0.20(+2.61%) |
Dec 18, 2015 | 7.910 | 8.030 | 7.610 | 7.670 | 198,996 | -0.30(-3.76%) |
Dec 17, 2015 | 7.960 | 8.105 | 7.840 | 7.970 | 80,619 | -0.06(-0.75%) |
Dec 16, 2015 | 7.860 | 8.065 | 7.830 | 8.030 | 60,512 | +0.20(+2.55%) |
Dec 15, 2015 | 7.710 | 7.930 | 7.550 | 7.830 | 44,739 | +0.14(+1.82%) |
Dec 14, 2015 | 7.730 | 7.890 | 7.650 | 7.690 | 97,733 | -0.14(-1.79%) |
Dec 11, 2015 | 7.600 | 7.980 | 7.600 | 7.830 | 154,371 | -0.02(-0.25%) |
Dec 10, 2015 | 7.920 | 8.010 | 7.780 | 7.850 | 52,104 | -0.17(-2.12%) |
Dec 09, 2015 | 8.220 | 8.320 | 7.960 | 8.020 | 55,286 | -0.28(-3.37%) |
Dec 08, 2015 | 8.590 | 8.710 | 8.300 | 8.300 | 89,920 | -0.44(-5.03%) |
Dec 07, 2015 | 8.440 | 8.750 | 8.430 | 8.740 | 242,592 | +0.26(+3.07%) |
Dec 04, 2015 | 8.520 | 8.690 | 8.400 | 8.480 | 82,889 | -0.11(-1.28%) |
Dec 03, 2015 | 8.960 | 9.030 | 8.570 | 8.590 | 99,072 | -0.42(-4.66%) |
Dec 02, 2015 | 9.310 | 9.410 | 9.000 | 9.010 | 130,338 | -0.37(-3.94%) |
Dec 01, 2015 | 9.000 | 9.430 | 9.000 | 9.380 | 116,158 | +0.10(+1.08%) |
Nov 30, 2015 | 9.490 | 9.590 | 9.180 | 9.280 | 168,199 | -0.39(-4.03%) |
Nov 27, 2015 | 9.440 | 9.760 | 9.210 | 9.670 | 64,165 | +0.20(+2.11%) |
Nov 25, 2015 | 9.950 | 9.470 | 9.470 | 9.470 | 186,800 | -0.58(-5.77%) |
Nov 24, 2015 | 9.110 | 10.16 | 9.030 | 10.05 | 240,689 | +0.76(+8.18%) |
Nov 23, 2015 | 8.780 | 9.320 | 8.780 | 9.290 | 125,537 | +0.39(+4.38%) |
Nov 20, 2015 | 8.760 | 8.900 | 8.610 | 8.900 | 87,924 | +0.14(+1.60%) |
Nov 19, 2015 | 8.970 | 9.030 | 8.680 | 8.760 | 106,722 | -0.27(-2.99%) |
Nov 18, 2015 | 8.890 | 9.060 | 8.770 | 9.030 | 85,326 | +0.12(+1.35%) |
Nov 17, 2015 | 8.740 | 9.420 | 8.660 | 8.910 | 246,295 | +0.08(+0.91%) |
Nov 16, 2015 | 8.460 | 8.850 | 8.450 | 8.830 | 111,867 | +0.31(+3.64%) |
Nov 13, 2015 | 8.230 | 8.550 | 8.230 | 8.520 | 88,487 | +0.20(+2.40%) |
Nov 12, 2015 | 8.180 | 8.350 | 8.135 | 8.320 | 75,648 | +0.02(+0.24%) |
Nov 11, 2015 | 8.430 | 8.660 | 8.250 | 8.300 | 123,105 | -0.18(-2.12%) |
Nov 10, 2015 | 8.350 | 8.580 | 8.310 | 8.480 | 85,720 | -0.23(-2.64%) |
Nov 09, 2015 | 8.480 | 8.980 | 8.460 | 8.710 | 175,066 | -0.01(-0.11%) |
Nov 06, 2015 | 8.090 | 8.790 | 8.090 | 8.720 | 112,645 | +0.41(+4.93%) |
Nov 05, 2015 | 8.380 | 8.570 | 8.210 | 8.310 | 92,068 | -0.17(-2.00%) |
Nov 04, 2015 | 8.680 | 9.200 | 8.270 | 8.480 | 185,237 | -0.31(-3.53%) |
Nov 03, 2015 | 8.800 | 8.960 | 8.740 | 8.790 | 157,476 | -0.02(-0.23%) |