Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.394 | 6.819 | 6.394 | 6.819 | 1,000,189 | +0.41(+6.45%) |
Jan 28, 2016 | 6.546 | 6.668 | 6.365 | 6.406 | 415,288 | +0.03(+0.46%) |
Jan 27, 2016 | 6.313 | 6.522 | 6.255 | 6.377 | 608,125 | -0.01(-0.18%) |
Jan 26, 2016 | 6.057 | 6.499 | 6.057 | 6.388 | 1,156,554 | +0.34(+5.68%) |
Jan 25, 2016 | 6.196 | 6.278 | 5.964 | 6.045 | 704,371 | -0.30(-4.77%) |
Jan 22, 2016 | 6.423 | 6.630 | 6.191 | 6.348 | 756,859 | +0.11(+1.77%) |
Jan 21, 2016 | 6.196 | 6.365 | 6.127 | 6.237 | 733,971 | +0.02(+0.37%) |
Jan 20, 2016 | 6.016 | 6.290 | 5.812 | 6.214 | 713,183 | +0.12(+2.01%) |
Jan 19, 2016 | 6.359 | 6.394 | 5.970 | 6.092 | 1,202,589 | -0.16(-2.60%) |
Jan 15, 2016 | 6.098 | 6.255 | 6.255 | 6.255 | 1,108,583 | -0.13(-2.01%) |
Jan 14, 2016 | 6.272 | 6.499 | 6.109 | 6.383 | 732,309 | +0.20(+3.20%) |
Jan 13, 2016 | 6.511 | 6.604 | 6.109 | 6.185 | 803,557 | -0.33(-5.00%) |
Jan 12, 2016 | 6.627 | 6.726 | 6.324 | 6.511 | 848,330 | -0.08(-1.24%) |
Jan 11, 2016 | 6.778 | 6.790 | 6.493 | 6.592 | 732,488 | -0.10(-1.56%) |
Jan 08, 2016 | 6.807 | 6.930 | 6.679 | 6.697 | 1,211,518 | -0.03(-0.52%) |
Jan 07, 2016 | 6.994 | 6.994 | 6.697 | 6.732 | 679,795 | -0.44(-6.16%) |
Jan 06, 2016 | 7.203 | 7.337 | 7.020 | 7.174 | 550,793 | -0.27(-3.67%) |
Jan 05, 2016 | 7.529 | 7.604 | 7.241 | 7.447 | 858,438 | -0.13(-1.69%) |
Jan 04, 2016 | 7.709 | 7.727 | 7.378 | 7.575 | 744,165 | -0.24(-3.05%) |
Dec 31, 2015 | 7.924 | 7.814 | 7.814 | 7.814 | 472,651 | -0.13(-1.61%) |
Dec 30, 2015 | 7.855 | 8.105 | 7.855 | 7.942 | 462,105 | -0.05(-0.58%) |
Dec 29, 2015 | 7.831 | 8.006 | 7.826 | 7.988 | 618,830 | +0.24(+3.16%) |
Dec 28, 2015 | 7.826 | 7.924 | 7.645 | 7.744 | 527,852 | -0.23(-2.85%) |
Dec 24, 2015 | 7.954 | 7.971 | 7.971 | 7.971 | 171,873 | +0.00(+0.00%) |
Dec 23, 2015 | 7.732 | 8.041 | 7.616 | 7.971 | 699,524 | +0.31(+4.02%) |
Dec 22, 2015 | 7.366 | 7.727 | 7.308 | 7.663 | 712,980 | +0.31(+4.28%) |
Dec 21, 2015 | 7.500 | 7.523 | 7.191 | 7.348 | 551,667 | -0.07(-0.94%) |
Dec 18, 2015 | 7.622 | 7.651 | 7.325 | 7.418 | 1,658,940 | -0.21(-2.75%) |
Dec 17, 2015 | 7.732 | 7.866 | 7.546 | 7.628 | 918,797 | -0.09(-1.21%) |
Dec 16, 2015 | 7.308 | 7.820 | 7.267 | 7.721 | 1,632,296 | +0.47(+6.42%) |
Dec 15, 2015 | 7.034 | 7.302 | 6.988 | 7.255 | 1,209,541 | +0.31(+4.44%) |
Dec 14, 2015 | 6.976 | 7.052 | 6.848 | 6.947 | 1,241,934 | -0.08(-1.08%) |
Dec 11, 2015 | 7.139 | 7.244 | 6.918 | 7.023 | 1,354,298 | -0.28(-3.82%) |
Dec 10, 2015 | 7.354 | 7.546 | 7.081 | 7.302 | 827,087 | -0.09(-1.26%) |
Dec 09, 2015 | 7.494 | 7.808 | 7.331 | 7.395 | 742,236 | -0.09(-1.24%) |
Dec 08, 2015 | 7.587 | 7.695 | 7.442 | 7.488 | 823,847 | -0.24(-3.09%) |
Dec 07, 2015 | 8.012 | 8.018 | 7.671 | 7.727 | 674,223 | -0.42(-5.21%) |
Dec 04, 2015 | 8.460 | 8.658 | 8.018 | 8.151 | 837,269 | -0.37(-4.37%) |
Dec 03, 2015 | 8.727 | 8.781 | 8.402 | 8.524 | 525,226 | -0.13(-1.55%) |
Dec 02, 2015 | 8.751 | 8.925 | 8.611 | 8.658 | 635,422 | -0.16(-1.85%) |
Dec 01, 2015 | 8.890 | 8.972 | 8.530 | 8.820 | 714,565 | -0.05(-0.52%) |
Nov 30, 2015 | 8.925 | 9.053 | 8.727 | 8.867 | 543,477 | +0.00(+0.00%) |
Nov 27, 2015 | 8.978 | 9.117 | 8.855 | 8.867 | 141,089 | -0.11(-1.23%) |
Nov 25, 2015 | 8.826 | 8.978 | 8.978 | 8.978 | 307,997 | +0.07(+0.78%) |
Nov 24, 2015 | 8.850 | 9.001 | 8.768 | 8.908 | 714,223 | +0.08(+0.92%) |
Nov 23, 2015 | 8.908 | 9.082 | 8.786 | 8.826 | 977,531 | -0.10(-1.17%) |
Nov 20, 2015 | 8.995 | 9.111 | 8.873 | 8.931 | 613,907 | -0.01(-0.13%) |
Nov 19, 2015 | 8.704 | 9.076 | 8.617 | 8.943 | 1,371,721 | +0.17(+1.92%) |
Nov 18, 2015 | 8.722 | 8.850 | 8.663 | 8.774 | 677,951 | +0.15(+1.69%) |
Nov 17, 2015 | 8.919 | 8.954 | 8.617 | 8.628 | 413,315 | -0.23(-2.56%) |
Nov 16, 2015 | 8.582 | 8.914 | 8.425 | 8.855 | 949,600 | +0.25(+2.91%) |
Nov 13, 2015 | 8.535 | 8.774 | 8.407 | 8.605 | 598,636 | +0.00(+0.00%) |
Nov 12, 2015 | 8.815 | 9.033 | 8.582 | 8.605 | 477,194 | -0.39(-4.33%) |
Nov 11, 2015 | 9.111 | 9.207 | 8.919 | 8.995 | 416,186 | -0.08(-0.90%) |
Nov 10, 2015 | 9.065 | 9.193 | 8.919 | 9.076 | 619,897 | -0.05(-0.51%) |
Nov 09, 2015 | 9.402 | 9.402 | 8.983 | 9.123 | 511,563 | -0.28(-2.97%) |
Nov 06, 2015 | 9.123 | 9.495 | 9.071 | 9.402 | 868,582 | +0.12(+1.32%) |
Nov 05, 2015 | 8.605 | 9.385 | 8.547 | 9.280 | 1,092,992 | +0.90(+10.76%) |
Nov 04, 2015 | 8.436 | 8.660 | 8.289 | 8.378 | 726,676 | -0.07(-0.82%) |
Nov 03, 2015 | 9.010 | 9.143 | 8.430 | 8.447 | 737,904 | -0.55(-6.13%) |