Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.655 | 7.082 | 6.606 | 6.917 | 191,582 | +0.26(+3.94%) |
Jan 28, 2016 | 6.907 | 6.975 | 6.587 | 6.655 | 79,204 | -0.08(-1.15%) |
Jan 27, 2016 | 6.839 | 7.063 | 6.635 | 6.732 | 83,635 | -0.17(-2.39%) |
Jan 26, 2016 | 6.460 | 6.917 | 6.363 | 6.897 | 103,266 | +0.50(+7.74%) |
Jan 25, 2016 | 6.616 | 6.761 | 6.373 | 6.402 | 138,029 | -0.30(-4.49%) |
Jan 22, 2016 | 6.674 | 7.014 | 6.606 | 6.703 | 249,813 | +0.23(+3.60%) |
Jan 21, 2016 | 6.023 | 6.674 | 6.023 | 6.470 | 222,073 | +0.46(+7.59%) |
Jan 20, 2016 | 5.926 | 6.062 | 5.363 | 6.013 | 407,111 | -0.06(-0.96%) |
Jan 19, 2016 | 6.412 | 6.460 | 6.013 | 6.072 | 126,643 | -0.34(-5.30%) |
Jan 15, 2016 | 6.091 | 6.412 | 6.412 | 6.412 | 186,315 | +0.10(+1.54%) |
Jan 14, 2016 | 6.237 | 6.431 | 6.052 | 6.315 | 181,606 | +0.14(+2.20%) |
Jan 13, 2016 | 6.577 | 6.664 | 6.062 | 6.179 | 175,422 | -0.28(-4.36%) |
Jan 12, 2016 | 6.713 | 6.721 | 6.344 | 6.460 | 161,773 | -0.17(-2.64%) |
Jan 11, 2016 | 6.868 | 6.946 | 6.616 | 6.635 | 164,644 | -0.25(-3.67%) |
Jan 08, 2016 | 7.160 | 7.160 | 6.859 | 6.888 | 185,188 | -0.27(-3.80%) |
Jan 07, 2016 | 7.325 | 7.325 | 7.043 | 7.160 | 197,886 | -0.28(-3.79%) |
Jan 06, 2016 | 7.490 | 7.675 | 7.325 | 7.441 | 114,506 | -0.17(-2.17%) |
Jan 05, 2016 | 8.054 | 8.054 | 7.568 | 7.607 | 186,125 | -0.45(-5.55%) |
Jan 04, 2016 | 7.947 | 8.122 | 7.675 | 8.054 | 360,520 | -0.07(-0.84%) |
Dec 31, 2015 | 7.830 | 8.122 | 8.122 | 8.122 | 90,069 | +0.27(+3.47%) |
Dec 30, 2015 | 7.966 | 8.141 | 7.752 | 7.849 | 111,279 | -0.19(-2.42%) |
Dec 29, 2015 | 7.616 | 8.083 | 7.616 | 8.044 | 116,120 | +0.43(+5.61%) |
Dec 28, 2015 | 7.966 | 8.024 | 7.490 | 7.616 | 196,635 | -0.44(-5.43%) |
Dec 24, 2015 | 8.063 | 8.054 | 8.054 | 8.054 | 112,612 | -0.04(-0.48%) |
Dec 23, 2015 | 7.888 | 8.258 | 7.830 | 8.092 | 230,712 | +0.30(+3.87%) |
Dec 22, 2015 | 7.743 | 7.864 | 7.694 | 7.791 | 184,880 | +0.01(+0.12%) |
Dec 21, 2015 | 8.112 | 8.180 | 7.636 | 7.782 | 252,833 | -0.33(-4.07%) |
Dec 18, 2015 | 8.432 | 8.471 | 8.073 | 8.112 | 256,522 | -0.36(-4.24%) |
Dec 17, 2015 | 8.646 | 8.802 | 8.267 | 8.471 | 168,324 | -0.17(-1.91%) |
Dec 16, 2015 | 8.267 | 8.899 | 8.248 | 8.636 | 678,823 | +0.37(+4.47%) |
Dec 15, 2015 | 8.316 | 8.442 | 7.947 | 8.267 | 480,272 | +0.00(+0.00%) |
Dec 14, 2015 | 8.413 | 8.656 | 8.063 | 8.267 | 209,297 | -0.26(-3.08%) |
Dec 11, 2015 | 8.646 | 8.656 | 8.374 | 8.530 | 123,471 | -0.18(-2.12%) |
Dec 10, 2015 | 8.879 | 9.006 | 8.709 | 8.714 | 128,066 | -0.08(-0.88%) |
Dec 09, 2015 | 8.714 | 9.190 | 8.714 | 8.792 | 124,923 | +0.09(+1.00%) |
Dec 08, 2015 | 8.704 | 8.889 | 8.617 | 8.704 | 171,382 | -0.11(-1.21%) |
Dec 07, 2015 | 9.006 | 9.282 | 8.646 | 8.811 | 326,100 | -0.14(-1.52%) |
Dec 04, 2015 | 9.171 | 9.219 | 8.646 | 8.947 | 188,984 | -0.22(-2.44%) |
Dec 03, 2015 | 9.297 | 9.452 | 9.142 | 9.171 | 261,555 | -0.09(-0.94%) |
Dec 02, 2015 | 9.190 | 9.355 | 9.180 | 9.258 | 291,660 | +0.08(+0.85%) |
Dec 01, 2015 | 9.151 | 9.394 | 9.132 | 9.180 | 143,418 | +0.05(+0.53%) |
Nov 30, 2015 | 9.083 | 9.384 | 9.074 | 9.132 | 193,968 | +0.08(+0.86%) |
Nov 27, 2015 | 8.967 | 9.384 | 8.909 | 9.054 | 74,657 | +0.08(+0.86%) |
Nov 25, 2015 | 8.948 | 8.977 | 8.977 | 8.977 | 172,682 | -0.03(-0.32%) |
Nov 24, 2015 | 8.482 | 9.142 | 8.458 | 9.006 | 271,088 | +0.54(+6.41%) |
Nov 23, 2015 | 8.395 | 8.579 | 8.288 | 8.463 | 209,416 | +0.07(+0.81%) |
Nov 20, 2015 | 7.290 | 9.326 | 7.290 | 8.395 | 1,179,631 | +1.43(+20.45%) |
Nov 19, 2015 | 7.067 | 7.261 | 6.873 | 6.970 | 308,108 | -0.14(-1.91%) |
Nov 18, 2015 | 7.115 | 7.280 | 6.902 | 7.106 | 76,489 | +0.00(+0.00%) |
Nov 17, 2015 | 7.183 | 7.271 | 6.999 | 7.106 | 77,565 | -0.10(-1.35%) |
Nov 16, 2015 | 7.203 | 7.319 | 7.057 | 7.203 | 135,909 | +0.00(+0.00%) |
Nov 13, 2015 | 7.183 | 7.290 | 6.931 | 7.203 | 56,550 | +0.00(+0.00%) |
Nov 12, 2015 | 7.290 | 7.300 | 7.096 | 7.203 | 156,476 | -0.22(-3.00%) |
Nov 11, 2015 | 7.532 | 7.552 | 7.290 | 7.426 | 145,880 | -0.15(-1.92%) |
Nov 10, 2015 | 7.464 | 7.658 | 7.329 | 7.571 | 70,540 | +0.09(+1.17%) |
Nov 09, 2015 | 7.629 | 7.775 | 7.445 | 7.484 | 88,098 | -0.20(-2.65%) |
Nov 06, 2015 | 7.484 | 7.755 | 7.416 | 7.687 | 82,808 | +0.14(+1.80%) |
Nov 05, 2015 | 7.387 | 7.687 | 7.145 | 7.552 | 259,078 | +0.14(+1.83%) |
Nov 04, 2015 | 7.561 | 7.561 | 7.232 | 7.416 | 218,315 | -0.21(-2.80%) |
Nov 03, 2015 | 7.620 | 7.833 | 7.532 | 7.629 | 69,076 | -0.02(-0.25%) |