Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.444 | 7.662 | 7.437 | 7.632 | 907,461 | +0.23(+3.05%) |
Jan 28, 2016 | 7.459 | 7.512 | 7.369 | 7.407 | 442,254 | +0.04(+0.51%) |
Jan 27, 2016 | 7.557 | 7.602 | 7.361 | 7.369 | 595,567 | -0.23(-2.97%) |
Jan 26, 2016 | 7.249 | 7.610 | 7.196 | 7.595 | 963,016 | +0.41(+5.65%) |
Jan 25, 2016 | 7.234 | 7.459 | 7.162 | 7.189 | 697,826 | -0.08(-1.14%) |
Jan 22, 2016 | 7.211 | 7.354 | 7.083 | 7.271 | 889,655 | +0.13(+1.79%) |
Jan 21, 2016 | 7.113 | 7.234 | 7.061 | 7.143 | 779,155 | +0.02(+0.32%) |
Jan 20, 2016 | 6.858 | 7.256 | 6.767 | 7.121 | 2,111,692 | +0.14(+2.05%) |
Jan 19, 2016 | 7.098 | 7.136 | 6.914 | 6.978 | 988,316 | -0.04(-0.54%) |
Jan 15, 2016 | 7.166 | 7.016 | 7.016 | 7.016 | 1,266,593 | -0.35(-4.80%) |
Jan 14, 2016 | 7.587 | 7.587 | 7.331 | 7.369 | 1,239,192 | -0.17(-2.20%) |
Jan 13, 2016 | 8.046 | 8.023 | 7.519 | 7.534 | 1,015,080 | -0.51(-6.36%) |
Jan 12, 2016 | 8.414 | 8.429 | 7.993 | 8.046 | 664,671 | -0.29(-3.52%) |
Jan 11, 2016 | 8.106 | 8.365 | 8.091 | 8.339 | 798,274 | +0.25(+3.07%) |
Jan 08, 2016 | 8.384 | 8.489 | 8.083 | 8.091 | 996,274 | -0.05(-0.55%) |
Jan 07, 2016 | 8.181 | 8.309 | 8.128 | 8.136 | 887,269 | -0.23(-2.79%) |
Jan 06, 2016 | 8.580 | 8.655 | 8.309 | 8.369 | 774,622 | -0.33(-3.80%) |
Jan 05, 2016 | 8.610 | 8.749 | 8.527 | 8.700 | 1,125,290 | +0.11(+1.22%) |
Jan 04, 2016 | 8.768 | 8.790 | 8.527 | 8.595 | 665,720 | -0.39(-4.35%) |
Dec 31, 2015 | 9.144 | 8.986 | 8.986 | 8.986 | 548,715 | -0.19(-2.05%) |
Dec 30, 2015 | 9.256 | 9.301 | 9.136 | 9.174 | 384,036 | -0.08(-0.89%) |
Dec 29, 2015 | 9.151 | 9.279 | 9.121 | 9.256 | 676,463 | +0.14(+1.48%) |
Dec 28, 2015 | 9.091 | 9.140 | 9.008 | 9.121 | 255,443 | +0.01(+0.08%) |
Dec 24, 2015 | 9.136 | 9.113 | 9.113 | 9.113 | 132,457 | -0.02(-0.25%) |
Dec 23, 2015 | 9.083 | 9.136 | 8.971 | 9.136 | 430,996 | +0.11(+1.25%) |
Dec 22, 2015 | 9.001 | 9.129 | 8.922 | 9.023 | 552,762 | +0.05(+0.50%) |
Dec 21, 2015 | 8.813 | 8.993 | 8.798 | 8.978 | 540,588 | +0.23(+2.58%) |
Dec 18, 2015 | 9.136 | 9.136 | 8.730 | 8.753 | 1,513,589 | -0.38(-4.20%) |
Dec 17, 2015 | 9.256 | 9.279 | 9.083 | 9.136 | 482,519 | -0.12(-1.30%) |
Dec 16, 2015 | 9.159 | 9.271 | 9.098 | 9.256 | 788,430 | +0.16(+1.74%) |
Dec 15, 2015 | 9.106 | 9.166 | 9.046 | 9.098 | 481,499 | +0.05(+0.58%) |
Dec 14, 2015 | 9.113 | 9.219 | 8.948 | 9.046 | 418,320 | -0.09(-0.99%) |
Dec 11, 2015 | 9.129 | 9.324 | 9.046 | 9.136 | 907,993 | -0.13(-1.38%) |
Dec 10, 2015 | 9.159 | 9.317 | 9.121 | 9.264 | 544,317 | +0.11(+1.23%) |
Dec 09, 2015 | 9.144 | 9.377 | 9.121 | 9.151 | 893,671 | -0.02(-0.25%) |
Dec 08, 2015 | 9.362 | 9.407 | 9.106 | 9.174 | 666,717 | -0.26(-2.71%) |
Dec 07, 2015 | 9.444 | 9.538 | 9.309 | 9.429 | 308,799 | -0.02(-0.24%) |
Dec 04, 2015 | 9.422 | 9.640 | 9.422 | 9.452 | 505,521 | +0.05(+0.56%) |
Dec 03, 2015 | 9.745 | 9.783 | 9.384 | 9.399 | 543,991 | -0.32(-3.25%) |
Dec 02, 2015 | 10.12 | 10.12 | 9.677 | 9.715 | 475,934 | -0.43(-4.22%) |
Dec 01, 2015 | 10.07 | 10.20 | 9.986 | 10.14 | 345,078 | +0.12(+1.20%) |
Nov 30, 2015 | 10.14 | 10.23 | 9.994 | 10.02 | 574,084 | -0.11(-1.04%) |
Nov 27, 2015 | 9.963 | 10.13 | 9.911 | 10.13 | 174,273 | +0.15(+1.51%) |
Nov 25, 2015 | 9.805 | 9.978 | 9.978 | 9.978 | 207,862 | +0.16(+1.61%) |
Nov 24, 2015 | 9.730 | 9.828 | 9.602 | 9.820 | 201,298 | +0.04(+0.38%) |
Nov 23, 2015 | 9.647 | 9.783 | 9.625 | 9.783 | 257,737 | +0.11(+1.17%) |
Nov 20, 2015 | 9.677 | 9.723 | 9.617 | 9.670 | 498,753 | +0.06(+0.63%) |
Nov 19, 2015 | 9.625 | 9.715 | 9.505 | 9.610 | 180,287 | -0.02(-0.23%) |
Nov 18, 2015 | 9.655 | 9.655 | 9.482 | 9.632 | 445,656 | +0.00(+0.00%) |
Nov 17, 2015 | 9.828 | 9.865 | 9.632 | 9.632 | 274,606 | -0.12(-1.23%) |
Nov 16, 2015 | 9.685 | 9.760 | 9.580 | 9.753 | 362,235 | +0.06(+0.62%) |
Nov 13, 2015 | 9.828 | 9.911 | 9.685 | 9.692 | 446,808 | -0.21(-2.13%) |
Nov 12, 2015 | 9.941 | 10.08 | 9.880 | 9.903 | 285,903 | -0.07(-0.70%) |
Nov 11, 2015 | 10.17 | 10.24 | 9.965 | 9.973 | 548,955 | -0.19(-1.91%) |
Nov 10, 2015 | 9.980 | 10.20 | 9.917 | 10.17 | 632,276 | +0.18(+1.79%) |
Nov 09, 2015 | 10.01 | 10.08 | 9.816 | 9.987 | 339,295 | -0.13(-1.25%) |
Nov 06, 2015 | 9.973 | 10.14 | 9.876 | 10.11 | 442,399 | +0.07(+0.67%) |
Nov 05, 2015 | 10.11 | 10.11 | 9.991 | 10.05 | 349,993 | -0.01(-0.15%) |
Nov 04, 2015 | 10.16 | 10.24 | 9.995 | 10.06 | 572,954 | -0.09(-0.88%) |
Nov 03, 2015 | 9.883 | 10.25 | 9.879 | 10.15 | 645,799 | +0.27(+2.72%) |