Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.121 | 7.519 | 7.112 | 7.273 | 43,228 | +0.11(+1.59%) |
Jan 28, 2016 | 6.715 | 7.216 | 6.620 | 7.159 | 82,961 | +0.49(+7.38%) |
Jan 27, 2016 | 6.705 | 6.932 | 6.620 | 6.667 | 15,765 | +0.03(+0.43%) |
Jan 26, 2016 | 6.582 | 6.724 | 6.516 | 6.639 | 13,186 | +0.12(+1.89%) |
Jan 25, 2016 | 6.545 | 6.598 | 6.450 | 6.516 | 15,142 | -0.11(-1.71%) |
Jan 22, 2016 | 6.620 | 6.715 | 6.469 | 6.630 | 54,961 | +0.16(+2.49%) |
Jan 21, 2016 | 6.563 | 6.592 | 6.409 | 6.469 | 32,993 | -0.03(-0.44%) |
Jan 20, 2016 | 6.809 | 6.809 | 6.157 | 6.497 | 54,346 | -0.40(-5.76%) |
Jan 19, 2016 | 7.311 | 7.311 | 6.866 | 6.894 | 22,404 | -0.33(-4.58%) |
Jan 15, 2016 | 7.140 | 7.225 | 7.225 | 7.225 | 54,137 | -0.06(-0.78%) |
Jan 14, 2016 | 7.320 | 7.443 | 7.188 | 7.282 | 44,501 | -0.04(-0.52%) |
Jan 13, 2016 | 7.386 | 7.471 | 7.235 | 7.320 | 26,757 | -0.25(-3.25%) |
Jan 12, 2016 | 7.765 | 7.821 | 7.519 | 7.566 | 56,778 | -0.15(-1.96%) |
Jan 11, 2016 | 8.200 | 8.200 | 7.566 | 7.717 | 262,866 | -0.45(-5.56%) |
Jan 08, 2016 | 8.360 | 8.521 | 8.039 | 8.171 | 81,289 | -0.10(-1.26%) |
Jan 07, 2016 | 8.313 | 8.341 | 8.266 | 8.275 | 21,831 | -0.19(-2.23%) |
Jan 06, 2016 | 8.521 | 8.767 | 8.370 | 8.464 | 26,170 | -0.18(-2.08%) |
Jan 05, 2016 | 8.767 | 8.937 | 8.512 | 8.644 | 21,266 | -0.15(-1.72%) |
Jan 04, 2016 | 8.521 | 8.901 | 8.370 | 8.795 | 37,663 | +0.21(+2.42%) |
Dec 31, 2015 | 8.398 | 8.587 | 8.587 | 8.587 | 47,687 | +0.19(+2.25%) |
Dec 30, 2015 | 8.398 | 8.493 | 8.370 | 8.398 | 10,180 | -0.05(-0.56%) |
Dec 29, 2015 | 8.493 | 8.512 | 8.379 | 8.445 | 40,359 | -0.01(-0.11%) |
Dec 28, 2015 | 8.521 | 8.568 | 8.360 | 8.455 | 12,960 | -0.12(-1.43%) |
Dec 24, 2015 | 8.540 | 8.578 | 8.578 | 8.578 | 10,362 | -0.01(-0.11%) |
Dec 23, 2015 | 8.493 | 8.654 | 8.493 | 8.587 | 43,668 | +0.10(+1.23%) |
Dec 22, 2015 | 8.427 | 8.502 | 8.193 | 8.483 | 19,740 | +0.12(+1.47%) |
Dec 21, 2015 | 8.483 | 8.587 | 8.266 | 8.360 | 16,931 | -0.12(-1.45%) |
Dec 18, 2015 | 8.682 | 8.682 | 8.383 | 8.483 | 33,071 | -0.19(-2.18%) |
Dec 17, 2015 | 9.278 | 9.323 | 8.616 | 8.672 | 42,078 | -0.64(-6.90%) |
Dec 16, 2015 | 9.476 | 9.476 | 9.259 | 9.316 | 28,263 | -0.14(-1.50%) |
Dec 15, 2015 | 9.382 | 9.457 | 9.344 | 9.457 | 40,029 | +0.16(+1.73%) |
Dec 14, 2015 | 9.372 | 9.448 | 8.918 | 9.297 | 58,446 | -0.10(-1.11%) |
Dec 11, 2015 | 9.467 | 9.467 | 9.385 | 9.401 | 7,644 | -0.09(-0.90%) |
Dec 10, 2015 | 9.523 | 9.561 | 9.412 | 9.486 | 27,344 | -0.10(-1.08%) |
Dec 09, 2015 | 9.486 | 9.626 | 9.413 | 9.589 | 36,700 | +0.10(+1.09%) |
Dec 08, 2015 | 9.580 | 9.711 | 9.467 | 9.486 | 25,303 | -0.24(-2.50%) |
Dec 07, 2015 | 9.926 | 9.996 | 9.574 | 9.730 | 90,487 | -0.30(-2.99%) |
Dec 04, 2015 | 10.04 | 10.05 | 9.851 | 10.03 | 13,333 | -0.02(-0.19%) |
Dec 03, 2015 | 9.917 | 10.13 | 9.758 | 10.05 | 32,514 | +0.11(+1.13%) |
Dec 02, 2015 | 10.22 | 10.22 | 9.851 | 9.936 | 24,778 | -0.27(-2.66%) |
Dec 01, 2015 | 10.26 | 10.34 | 10.16 | 10.21 | 24,193 | -0.06(-0.55%) |
Nov 30, 2015 | 10.17 | 10.26 | 10.10 | 10.26 | 33,643 | +0.12(+1.20%) |
Nov 27, 2015 | 10.08 | 10.17 | 9.954 | 10.14 | 16,535 | +0.06(+0.56%) |
Nov 25, 2015 | 9.973 | 10.09 | 10.09 | 10.09 | 21,763 | +0.11(+1.13%) |
Nov 24, 2015 | 9.983 | 10.05 | 9.898 | 9.973 | 23,386 | -0.09(-0.93%) |
Nov 23, 2015 | 10.00 | 10.10 | 9.889 | 10.07 | 32,702 | +0.08(+0.84%) |
Nov 20, 2015 | 10.09 | 10.15 | 9.936 | 9.983 | 43,696 | -0.18(-1.75%) |
Nov 19, 2015 | 9.842 | 10.16 | 9.842 | 10.16 | 92,298 | +0.13(+1.31%) |
Nov 18, 2015 | 10.02 | 10.14 | 9.870 | 10.03 | 203,406 | +0.05(+0.47%) |
Nov 17, 2015 | 9.861 | 10.08 | 9.711 | 9.983 | 70,900 | +0.11(+1.14%) |
Nov 16, 2015 | 9.598 | 10.03 | 9.523 | 9.870 | 40,836 | +0.20(+2.03%) |
Nov 13, 2015 | 9.561 | 9.720 | 9.280 | 9.673 | 43,224 | +0.09(+0.98%) |
Nov 12, 2015 | 9.926 | 9.948 | 9.561 | 9.580 | 25,846 | -0.34(-3.40%) |
Nov 11, 2015 | 10.03 | 10.03 | 9.898 | 9.917 | 13,771 | -0.02(-0.19%) |
Nov 10, 2015 | 9.998 | 10.07 | 9.936 | 9.936 | 11,468 | -0.02(-0.19%) |
Nov 09, 2015 | 10.11 | 10.12 | 9.804 | 9.954 | 23,888 | -0.22(-2.21%) |
Nov 06, 2015 | 9.936 | 10.31 | 9.889 | 10.18 | 37,938 | +0.32(+3.23%) |
Nov 05, 2015 | 9.814 | 10.07 | 9.804 | 9.861 | 24,266 | +0.02(+0.19%) |
Nov 04, 2015 | 9.842 | 9.898 | 9.786 | 9.842 | 15,739 | +0.00(+0.00%) |
Nov 03, 2015 | 9.486 | 9.908 | 9.420 | 9.842 | 57,027 | +0.35(+3.65%) |