Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.010 | 6.200 | 5.870 | 5.940 | 503,774 | +0.05(+0.85%) |
Jan 28, 2016 | 6.170 | 6.320 | 5.850 | 5.890 | 269,125 | -0.23(-3.76%) |
Jan 27, 2016 | 6.620 | 6.660 | 6.090 | 6.120 | 444,616 | -0.57(-8.52%) |
Jan 26, 2016 | 6.550 | 6.880 | 6.420 | 6.690 | 196,784 | +0.13(+1.98%) |
Jan 25, 2016 | 7.230 | 7.735 | 6.490 | 6.560 | 383,121 | -0.60(-8.38%) |
Jan 22, 2016 | 6.970 | 7.310 | 6.745 | 7.160 | 421,411 | +0.30(+4.37%) |
Jan 21, 2016 | 6.920 | 7.210 | 6.585 | 6.860 | 279,519 | -0.07(-1.01%) |
Jan 20, 2016 | 6.590 | 7.010 | 6.380 | 6.930 | 317,686 | +0.19(+2.82%) |
Jan 19, 2016 | 6.740 | 6.860 | 6.445 | 6.740 | 311,667 | -0.14(-2.03%) |
Jan 15, 2016 | 6.740 | 6.880 | 6.880 | 6.880 | 676,400 | -0.08(-1.15%) |
Jan 14, 2016 | 7.780 | 7.780 | 6.930 | 6.960 | 645,545 | -0.76(-9.84%) |
Jan 13, 2016 | 7.860 | 8.250 | 7.500 | 7.720 | 359,666 | -0.08(-1.03%) |
Jan 12, 2016 | 7.660 | 8.100 | 7.340 | 7.800 | 608,532 | +0.23(+3.04%) |
Jan 11, 2016 | 8.000 | 8.130 | 7.170 | 7.570 | 349,984 | -0.39(-4.90%) |
Jan 08, 2016 | 8.240 | 8.240 | 7.730 | 7.960 | 197,423 | -0.19(-2.33%) |
Jan 07, 2016 | 8.020 | 8.245 | 7.860 | 8.150 | 325,052 | +0.03(+0.37%) |
Jan 06, 2016 | 8.220 | 8.290 | 8.060 | 8.120 | 178,712 | -0.19(-2.29%) |
Jan 05, 2016 | 8.330 | 8.590 | 8.100 | 8.310 | 147,896 | -0.05(-0.60%) |
Jan 04, 2016 | 8.330 | 8.390 | 7.910 | 8.360 | 382,855 | -0.13(-1.53%) |
Dec 31, 2015 | 8.580 | 8.490 | 8.490 | 8.490 | 381,900 | -0.17(-1.96%) |
Dec 30, 2015 | 8.750 | 8.990 | 8.510 | 8.660 | 319,298 | -0.14(-1.59%) |
Dec 29, 2015 | 8.830 | 9.100 | 8.598 | 8.800 | 248,775 | +0.09(+1.03%) |
Dec 28, 2015 | 8.830 | 9.100 | 8.560 | 8.710 | 298,728 | -0.18(-2.02%) |
Dec 24, 2015 | 8.640 | 8.890 | 8.890 | 8.890 | 95,800 | +0.28(+3.25%) |
Dec 23, 2015 | 8.570 | 8.920 | 8.510 | 8.610 | 204,227 | +0.11(+1.29%) |
Dec 22, 2015 | 8.250 | 8.610 | 8.220 | 8.500 | 339,094 | +0.23(+2.78%) |
Dec 21, 2015 | 8.320 | 8.560 | 7.945 | 8.270 | 257,938 | +0.04(+0.49%) |
Dec 18, 2015 | 8.070 | 8.280 | 7.830 | 8.230 | 423,834 | +0.11(+1.35%) |
Dec 17, 2015 | 8.200 | 8.340 | 8.050 | 8.120 | 229,576 | -0.05(-0.61%) |
Dec 16, 2015 | 7.820 | 8.200 | 7.770 | 8.170 | 231,630 | +0.36(+4.61%) |
Dec 15, 2015 | 7.520 | 7.990 | 7.520 | 7.810 | 249,942 | +0.30(+3.99%) |
Dec 14, 2015 | 7.700 | 7.820 | 7.300 | 7.510 | 550,590 | -0.18(-2.34%) |
Dec 11, 2015 | 7.890 | 8.197 | 7.420 | 7.690 | 527,313 | -0.36(-4.47%) |
Dec 10, 2015 | 7.300 | 8.100 | 7.280 | 8.050 | 367,916 | +0.77(+10.58%) |
Dec 09, 2015 | 7.040 | 7.375 | 7.040 | 7.280 | 199,152 | +0.22(+3.12%) |
Dec 08, 2015 | 7.000 | 7.140 | 6.910 | 7.060 | 233,433 | +0.03(+0.43%) |
Dec 07, 2015 | 6.960 | 7.130 | 6.860 | 7.030 | 244,390 | +0.03(+0.43%) |
Dec 04, 2015 | 6.980 | 7.680 | 6.850 | 7.000 | 889,260 | +0.01(+0.14%) |
Dec 03, 2015 | 7.180 | 7.300 | 6.910 | 6.990 | 245,673 | -0.21(-2.92%) |
Dec 02, 2015 | 7.940 | 8.090 | 7.160 | 7.200 | 569,902 | -0.78(-9.77%) |
Dec 01, 2015 | 8.610 | 8.840 | 7.930 | 7.980 | 592,667 | -0.63(-7.32%) |
Nov 30, 2015 | 8.520 | 8.820 | 8.390 | 8.610 | 594,545 | +0.13(+1.53%) |
Nov 27, 2015 | 8.410 | 8.550 | 8.180 | 8.480 | 300,152 | +0.15(+1.80%) |
Nov 25, 2015 | 7.550 | 8.330 | 8.330 | 8.330 | 632,200 | +0.82(+10.92%) |
Nov 24, 2015 | 7.000 | 7.635 | 7.000 | 7.510 | 338,595 | +0.44(+6.22%) |
Nov 23, 2015 | 7.000 | 7.140 | 6.870 | 7.070 | 404,682 | +0.24(+3.51%) |
Nov 20, 2015 | 6.550 | 7.330 | 6.540 | 6.830 | 1,126,469 | +0.27(+4.12%) |
Nov 19, 2015 | 6.540 | 6.610 | 6.250 | 6.560 | 1,053,429 | +0.27(+4.29%) |
Nov 18, 2015 | 6.150 | 6.350 | 6.100 | 6.290 | 852,222 | +0.19(+3.11%) |
Nov 17, 2015 | 6.220 | 6.230 | 6.000 | 6.100 | 499,361 | -0.12(-1.93%) |
Nov 16, 2015 | 6.280 | 6.403 | 6.140 | 6.220 | 986,343 | -0.06(-0.88%) |
Nov 13, 2015 | 6.220 | 6.310 | 6.030 | 6.275 | 975,192 | -0.00(-0.08%) |
Nov 12, 2015 | 6.400 | 6.520 | 5.890 | 6.280 | 4,926,301 | -2.09(-24.97%) |
Nov 11, 2015 | 8.840 | 9.055 | 8.060 | 8.370 | 612,000 | -0.44(-4.99%) |
Nov 10, 2015 | 9.200 | 9.250 | 8.690 | 8.810 | 682,928 | -0.34(-3.72%) |
Nov 09, 2015 | 9.140 | 9.275 | 9.030 | 9.150 | 230,135 | +0.01(+0.11%) |
Nov 06, 2015 | 9.030 | 9.300 | 8.820 | 9.140 | 434,105 | +0.09(+0.99%) |
Nov 05, 2015 | 9.190 | 9.300 | 8.990 | 9.050 | 301,240 | -0.15(-1.63%) |
Nov 04, 2015 | 9.250 | 9.370 | 9.030 | 9.200 | 381,886 | -0.02(-0.22%) |
Nov 03, 2015 | 9.770 | 9.830 | 9.000 | 9.220 | 956,923 | -0.61(-6.21%) |