Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.890 | 7.950 | 7.740 | 7.950 | 11,458 | +0.14(+1.79%) |
Jan 28, 2016 | 7.730 | 7.890 | 7.631 | 7.810 | 5,983 | +0.11(+1.43%) |
Jan 27, 2016 | 7.950 | 7.950 | 7.580 | 7.700 | 15,993 | +0.00(+0.00%) |
Jan 26, 2016 | 7.780 | 7.960 | 7.580 | 7.700 | 23,814 | -0.12(-1.53%) |
Jan 25, 2016 | 8.070 | 8.150 | 7.520 | 7.820 | 38,171 | +0.00(+0.00%) |
Jan 22, 2016 | 7.430 | 7.890 | 7.070 | 7.820 | 45,957 | +0.66(+9.22%) |
Jan 21, 2016 | 7.300 | 7.420 | 7.020 | 7.160 | 32,860 | +0.19(+2.73%) |
Jan 20, 2016 | 6.980 | 7.360 | 6.720 | 6.970 | 103,265 | -0.06(-0.85%) |
Jan 19, 2016 | 7.280 | 7.380 | 6.909 | 7.030 | 53,612 | -0.31(-4.22%) |
Jan 15, 2016 | 7.420 | 7.340 | 7.340 | 7.340 | 37,500 | -0.65(-8.14%) |
Jan 14, 2016 | 8.440 | 8.460 | 7.810 | 7.990 | 77,049 | -0.50(-5.89%) |
Jan 13, 2016 | 8.970 | 8.970 | 8.400 | 8.490 | 28,358 | +0.04(+0.47%) |
Jan 12, 2016 | 8.500 | 9.452 | 8.400 | 8.450 | 124,814 | +0.00(+0.00%) |
Jan 11, 2016 | 11.25 | 11.37 | 8.160 | 8.450 | 182,210 | -2.79(-24.82%) |
Jan 08, 2016 | 10.68 | 11.25 | 10.51 | 11.24 | 95,700 | +0.60(+5.63%) |
Jan 07, 2016 | 10.50 | 10.68 | 10.40 | 10.64 | 43,893 | +0.06(+0.57%) |
Jan 06, 2016 | 10.49 | 10.70 | 10.45 | 10.58 | 38,395 | +0.08(+0.76%) |
Jan 05, 2016 | 10.42 | 10.71 | 10.30 | 10.50 | 44,736 | +0.08(+0.77%) |
Jan 04, 2016 | 10.22 | 10.50 | 9.815 | 10.42 | 70,179 | +0.08(+0.77%) |
Dec 31, 2015 | 10.23 | 10.34 | 10.34 | 10.34 | 22,000 | +0.05(+0.49%) |
Dec 30, 2015 | 10.26 | 10.44 | 10.10 | 10.29 | 56,270 | -0.14(-1.34%) |
Dec 29, 2015 | 10.34 | 10.74 | 10.30 | 10.43 | 70,987 | +0.07(+0.68%) |
Dec 28, 2015 | 10.20 | 10.72 | 9.030 | 10.36 | 112,270 | +0.03(+0.29%) |
Dec 24, 2015 | 9.950 | 10.33 | 10.33 | 10.33 | 63,300 | +0.42(+4.24%) |
Dec 23, 2015 | 9.400 | 9.949 | 9.342 | 9.910 | 65,721 | +0.62(+6.67%) |
Dec 22, 2015 | 8.890 | 9.411 | 8.750 | 9.290 | 80,117 | +0.47(+5.33%) |
Dec 21, 2015 | 8.660 | 8.900 | 8.610 | 8.820 | 38,264 | +0.17(+1.97%) |
Dec 18, 2015 | 8.750 | 8.750 | 8.620 | 8.650 | 29,957 | -0.10(-1.14%) |
Dec 17, 2015 | 8.490 | 8.750 | 8.453 | 8.750 | 32,134 | +0.28(+3.31%) |
Dec 16, 2015 | 8.500 | 8.500 | 8.350 | 8.470 | 19,826 | +0.01(+0.12%) |
Dec 15, 2015 | 8.420 | 8.500 | 8.380 | 8.460 | 22,014 | -0.01(-0.12%) |
Dec 14, 2015 | 8.150 | 8.500 | 8.150 | 8.470 | 61,260 | +0.27(+3.29%) |
Dec 11, 2015 | 8.420 | 8.420 | 8.190 | 8.200 | 30,303 | -0.30(-3.52%) |
Dec 10, 2015 | 8.250 | 8.500 | 8.120 | 8.499 | 25,710 | +0.28(+3.40%) |
Dec 09, 2015 | 8.050 | 8.350 | 8.040 | 8.220 | 23,693 | +0.13(+1.61%) |
Dec 08, 2015 | 8.126 | 8.140 | 8.065 | 8.090 | 10,175 | +0.07(+0.87%) |
Dec 07, 2015 | 7.960 | 8.140 | 7.814 | 8.020 | 101,228 | +0.17(+2.17%) |
Dec 04, 2015 | 7.900 | 7.930 | 7.770 | 7.850 | 19,079 | -0.04(-0.51%) |
Dec 03, 2015 | 7.945 | 7.980 | 7.781 | 7.890 | 11,389 | +0.17(+2.27%) |
Dec 02, 2015 | 7.950 | 8.190 | 7.710 | 7.715 | 38,858 | -0.15(-1.89%) |
Dec 01, 2015 | 7.720 | 8.049 | 7.630 | 7.863 | 69,643 | +0.18(+2.39%) |
Nov 30, 2015 | 7.430 | 7.820 | 7.380 | 7.680 | 58,358 | +0.18(+2.40%) |
Nov 27, 2015 | 7.480 | 7.500 | 7.470 | 7.500 | 6,474 | +0.00(+0.00%) |
Nov 25, 2015 | 7.130 | 7.500 | 7.500 | 7.500 | 87,100 | +0.40(+5.62%) |
Nov 24, 2015 | 7.198 | 7.198 | 7.052 | 7.101 | 3,717 | -0.10(-1.37%) |
Nov 23, 2015 | 7.030 | 7.200 | 7.020 | 7.200 | 24,019 | +0.18(+2.56%) |
Nov 20, 2015 | 7.000 | 7.030 | 6.921 | 7.020 | 9,411 | -0.01(-0.14%) |
Nov 19, 2015 | 7.200 | 7.200 | 6.900 | 7.030 | 24,994 | -0.13(-1.82%) |
Nov 18, 2015 | 7.062 | 7.310 | 7.024 | 7.160 | 28,035 | -0.01(-0.14%) |
Nov 17, 2015 | 7.440 | 7.440 | 6.610 | 7.170 | 64,321 | -0.23(-3.11%) |
Nov 16, 2015 | 6.940 | 7.650 | 6.940 | 7.400 | 202,437 | +0.46(+6.63%) |
Nov 13, 2015 | 6.350 | 6.990 | 6.350 | 6.940 | 94,189 | +0.83(+13.58%) |
Nov 12, 2015 | 5.880 | 6.110 | 5.860 | 6.110 | 4,326 | -0.03(-0.49%) |
Nov 11, 2015 | 6.130 | 6.140 | 6.010 | 6.140 | 1,882 | -0.02(-0.32%) |
Nov 10, 2015 | 6.080 | 6.170 | 6.000 | 6.160 | 6,219 | +0.17(+2.84%) |
Nov 09, 2015 | 5.850 | 6.022 | 5.850 | 5.990 | 8,609 | -0.21(-3.39%) |
Nov 06, 2015 | 5.850 | 6.230 | 5.850 | 6.200 | 824 | +0.04(+0.65%) |
Nov 05, 2015 | 6.010 | 6.160 | 5.853 | 6.160 | 6,032 | +0.21(+3.53%) |
Nov 04, 2015 | 5.990 | 5.990 | 5.855 | 5.950 | 3,441 | -0.04(-0.67%) |
Nov 03, 2015 | 5.967 | 5.990 | 5.920 | 5.990 | 4,834 | +0.14(+2.39%) |