Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.350 | 6.593 | 6.343 | 6.400 | 30,037 | +0.11(+1.75%) |
Jan 28, 2016 | 6.820 | 6.820 | 6.260 | 6.290 | 59,850 | -0.50(-7.36%) |
Jan 27, 2016 | 7.060 | 7.150 | 6.560 | 6.790 | 35,779 | -0.27(-3.82%) |
Jan 26, 2016 | 7.250 | 7.260 | 6.790 | 7.060 | 32,879 | -0.23(-3.16%) |
Jan 25, 2016 | 6.340 | 7.780 | 6.340 | 7.290 | 170,844 | +0.85(+13.20%) |
Jan 22, 2016 | 6.170 | 6.580 | 6.150 | 6.440 | 52,222 | +0.33(+5.40%) |
Jan 21, 2016 | 5.896 | 6.390 | 5.870 | 6.110 | 32,813 | -0.09(-1.45%) |
Jan 20, 2016 | 6.250 | 6.400 | 5.600 | 6.200 | 209,770 | -0.24(-3.73%) |
Jan 19, 2016 | 6.680 | 6.920 | 6.350 | 6.440 | 35,664 | -0.17(-2.57%) |
Jan 15, 2016 | 6.700 | 6.610 | 6.610 | 6.610 | 59,200 | -0.17(-2.51%) |
Jan 14, 2016 | 6.710 | 6.870 | 6.390 | 6.780 | 85,874 | +0.01(+0.15%) |
Jan 13, 2016 | 7.050 | 7.050 | 6.500 | 6.770 | 84,634 | -0.29(-4.11%) |
Jan 12, 2016 | 7.260 | 7.485 | 7.000 | 7.060 | 37,821 | -0.13(-1.81%) |
Jan 11, 2016 | 7.070 | 7.360 | 6.690 | 7.190 | 112,596 | +0.05(+0.70%) |
Jan 08, 2016 | 7.830 | 7.950 | 7.010 | 7.140 | 110,688 | -0.42(-5.56%) |
Jan 07, 2016 | 8.040 | 8.150 | 7.500 | 7.560 | 115,443 | -0.69(-8.36%) |
Jan 06, 2016 | 8.260 | 8.530 | 8.230 | 8.250 | 58,457 | -0.28(-3.28%) |
Jan 05, 2016 | 8.560 | 8.720 | 8.360 | 8.530 | 32,335 | +0.04(+0.47%) |
Jan 04, 2016 | 8.500 | 8.540 | 8.250 | 8.490 | 45,212 | -0.06(-0.70%) |
Dec 31, 2015 | 8.560 | 8.550 | 8.550 | 8.550 | 39,000 | -0.12(-1.38%) |
Dec 30, 2015 | 9.000 | 9.036 | 8.480 | 8.670 | 117,033 | -0.27(-3.02%) |
Dec 29, 2015 | 9.400 | 9.690 | 8.880 | 8.940 | 103,651 | -0.25(-2.72%) |
Dec 28, 2015 | 8.950 | 9.539 | 8.850 | 9.190 | 232,561 | +0.27(+3.03%) |
Dec 24, 2015 | 8.780 | 8.920 | 8.920 | 8.920 | 9,900 | +0.01(+0.11%) |
Dec 23, 2015 | 8.800 | 9.020 | 8.600 | 8.910 | 47,887 | +0.15(+1.71%) |
Dec 22, 2015 | 9.080 | 9.080 | 8.610 | 8.760 | 76,110 | -0.23(-2.56%) |
Dec 21, 2015 | 8.620 | 9.210 | 8.380 | 8.990 | 175,424 | +0.39(+4.53%) |
Dec 18, 2015 | 8.430 | 8.750 | 8.430 | 8.600 | 40,552 | +0.10(+1.18%) |
Dec 17, 2015 | 8.840 | 8.941 | 8.431 | 8.500 | 63,401 | -0.26(-2.97%) |
Dec 16, 2015 | 9.030 | 9.040 | 8.650 | 8.760 | 55,262 | -0.11(-1.24%) |
Dec 15, 2015 | 8.610 | 8.940 | 8.450 | 8.870 | 50,874 | +0.33(+3.86%) |
Dec 14, 2015 | 9.030 | 9.040 | 8.400 | 8.540 | 113,972 | -0.44(-4.90%) |
Dec 11, 2015 | 9.150 | 9.240 | 8.900 | 8.980 | 85,294 | -0.27(-2.92%) |
Dec 10, 2015 | 9.480 | 9.480 | 9.130 | 9.250 | 80,371 | -0.10(-1.07%) |
Dec 09, 2015 | 9.440 | 9.550 | 9.060 | 9.350 | 122,866 | -0.09(-0.95%) |
Dec 08, 2015 | 8.530 | 9.550 | 8.430 | 9.440 | 401,638 | +1.04(+12.38%) |
Dec 07, 2015 | 8.700 | 8.700 | 8.180 | 8.400 | 147,097 | -0.24(-2.78%) |
Dec 04, 2015 | 8.580 | 8.912 | 8.400 | 8.640 | 97,256 | -0.06(-0.69%) |
Dec 03, 2015 | 9.070 | 9.070 | 8.470 | 8.700 | 235,026 | -0.38(-4.19%) |
Dec 02, 2015 | 9.800 | 9.800 | 8.950 | 9.080 | 343,202 | -0.33(-3.51%) |
Dec 01, 2015 | 9.900 | 9.950 | 9.150 | 9.410 | 794,349 | +0.31(+3.41%) |
Nov 30, 2015 | 9.250 | 10.74 | 8.800 | 9.100 | 3,010,113 | +1.35(+17.42%) |
Nov 27, 2015 | 7.700 | 7.860 | 7.640 | 7.750 | 46,877 | +0.12(+1.57%) |
Nov 25, 2015 | 7.700 | 7.630 | 7.630 | 7.630 | 98,000 | -0.02(-0.26%) |
Nov 24, 2015 | 8.090 | 8.090 | 7.410 | 7.650 | 102,524 | -0.36(-4.49%) |
Nov 23, 2015 | 8.350 | 8.450 | 8.010 | 8.010 | 177,212 | -0.27(-3.26%) |
Nov 20, 2015 | 7.410 | 8.460 | 7.380 | 8.280 | 308,118 | +0.92(+12.50%) |
Nov 19, 2015 | 7.230 | 7.450 | 7.030 | 7.360 | 93,647 | +0.27(+3.81%) |
Nov 18, 2015 | 6.890 | 7.200 | 6.831 | 7.090 | 48,869 | +0.27(+3.96%) |
Nov 17, 2015 | 6.940 | 7.160 | 6.820 | 6.820 | 15,359 | -0.18(-2.57%) |
Nov 16, 2015 | 7.130 | 7.200 | 6.814 | 7.000 | 39,515 | -0.10(-1.41%) |
Nov 13, 2015 | 7.070 | 7.250 | 7.021 | 7.100 | 17,603 | -0.04(-0.56%) |
Nov 12, 2015 | 7.200 | 7.440 | 7.050 | 7.140 | 72,760 | -0.08(-1.11%) |
Nov 11, 2015 | 6.970 | 7.250 | 6.800 | 7.220 | 101,153 | +0.16(+2.27%) |
Nov 10, 2015 | 6.750 | 7.070 | 6.670 | 7.060 | 75,439 | +0.38(+5.69%) |
Nov 09, 2015 | 6.660 | 6.800 | 6.540 | 6.680 | 97,274 | +0.10(+1.52%) |
Nov 06, 2015 | 6.600 | 6.750 | 6.480 | 6.580 | 67,753 | -0.23(-3.38%) |
Nov 05, 2015 | 6.970 | 7.350 | 6.800 | 6.810 | 59,140 | -0.23(-3.27%) |
Nov 04, 2015 | 7.110 | 7.140 | 6.980 | 7.040 | 28,124 | +0.08(+1.15%) |
Nov 03, 2015 | 6.840 | 7.090 | 6.830 | 6.960 | 38,586 | +0.09(+1.31%) |