Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.900 | 6.900 | 6.470 | 6.610 | 13,196 | +0.12(+1.85%) |
Jan 28, 2016 | 6.810 | 6.810 | 6.320 | 6.490 | 35,112 | -0.24(-3.57%) |
Jan 27, 2016 | 6.840 | 6.990 | 6.710 | 6.730 | 2,552 | -0.16(-2.32%) |
Jan 26, 2016 | 7.290 | 7.290 | 6.770 | 6.890 | 7,376 | -0.05(-0.72%) |
Jan 25, 2016 | 7.110 | 7.390 | 6.850 | 6.940 | 8,122 | +0.06(+0.87%) |
Jan 22, 2016 | 6.650 | 6.900 | 6.650 | 6.880 | 11,589 | +0.27(+4.08%) |
Jan 21, 2016 | 6.500 | 6.800 | 6.420 | 6.610 | 28,861 | +0.01(+0.15%) |
Jan 20, 2016 | 7.140 | 7.320 | 6.390 | 6.600 | 41,315 | -0.61(-8.46%) |
Jan 19, 2016 | 7.320 | 7.800 | 7.080 | 7.210 | 22,707 | -0.46(-6.00%) |
Jan 15, 2016 | 7.660 | 7.670 | 7.670 | 7.670 | 36,400 | -0.16(-2.04%) |
Jan 14, 2016 | 7.800 | 7.840 | 7.770 | 7.830 | 11,601 | +0.10(+1.29%) |
Jan 13, 2016 | 7.960 | 7.980 | 7.610 | 7.730 | 25,735 | -0.30(-3.74%) |
Jan 12, 2016 | 8.130 | 8.420 | 7.960 | 8.030 | 21,823 | -0.21(-2.55%) |
Jan 11, 2016 | 8.250 | 8.250 | 7.860 | 8.240 | 39,457 | +0.30(+3.78%) |
Jan 08, 2016 | 7.810 | 8.040 | 7.800 | 7.940 | 16,516 | +0.08(+0.95%) |
Jan 07, 2016 | 8.190 | 7.870 | 7.690 | 7.865 | 19,814 | -0.00(-0.06%) |
Jan 06, 2016 | 8.030 | 8.080 | 7.850 | 7.870 | 13,445 | -0.15(-1.81%) |
Jan 05, 2016 | 8.190 | 8.190 | 7.860 | 8.015 | 15,357 | +0.06(+0.69%) |
Jan 04, 2016 | 7.790 | 8.050 | 7.651 | 7.960 | 10,965 | -0.08(-1.00%) |
Dec 31, 2015 | 7.620 | 8.040 | 8.040 | 8.040 | 79,000 | -0.15(-1.83%) |
Dec 30, 2015 | 7.250 | 8.190 | 7.250 | 8.190 | 90,073 | +0.16(+1.99%) |
Dec 29, 2015 | 8.300 | 8.300 | 7.992 | 8.030 | 12,431 | -0.43(-5.08%) |
Dec 28, 2015 | 8.100 | 8.590 | 8.100 | 8.460 | 10,391 | +0.34(+4.19%) |
Dec 24, 2015 | 8.010 | 8.120 | 8.120 | 8.120 | 8,400 | -0.21(-2.52%) |
Dec 23, 2015 | 7.950 | 8.470 | 7.930 | 8.330 | 5,360 | -0.11(-1.30%) |
Dec 22, 2015 | 8.050 | 8.440 | 8.050 | 8.440 | 9,028 | +0.44(+5.50%) |
Dec 21, 2015 | 7.620 | 8.130 | 7.570 | 8.000 | 39,035 | +0.31(+4.03%) |
Dec 18, 2015 | 7.950 | 8.160 | 7.600 | 7.690 | 23,221 | -0.36(-4.47%) |
Dec 17, 2015 | 8.060 | 8.240 | 8.050 | 8.050 | 20,142 | +0.02(+0.25%) |
Dec 16, 2015 | 7.940 | 8.090 | 7.940 | 8.030 | 11,856 | +0.09(+1.13%) |
Dec 15, 2015 | 7.950 | 8.000 | 7.850 | 7.940 | 4,746 | -0.01(-0.13%) |
Dec 14, 2015 | 8.020 | 8.110 | 7.950 | 7.950 | 29,549 | -0.07(-0.87%) |
Dec 11, 2015 | 8.050 | 8.160 | 8.000 | 8.020 | 12,861 | -0.08(-0.99%) |
Dec 10, 2015 | 8.350 | 8.350 | 8.000 | 8.100 | 8,390 | -0.23(-2.76%) |
Dec 09, 2015 | 8.900 | 8.900 | 8.190 | 8.330 | 11,419 | -0.52(-5.88%) |
Dec 08, 2015 | 8.800 | 8.914 | 8.690 | 8.850 | 12,811 | -0.11(-1.23%) |
Dec 07, 2015 | 8.970 | 9.040 | 8.810 | 8.960 | 16,238 | -0.09(-0.99%) |
Dec 04, 2015 | 9.000 | 9.070 | 8.900 | 9.050 | 15,672 | +0.05(+0.56%) |
Dec 03, 2015 | 9.000 | 9.126 | 9.000 | 9.000 | 10,052 | -0.10(-1.10%) |
Dec 02, 2015 | 8.980 | 9.200 | 8.980 | 9.100 | 26,866 | -0.07(-0.76%) |
Dec 01, 2015 | 9.210 | 9.320 | 8.950 | 9.170 | 17,804 | -0.07(-0.76%) |
Nov 30, 2015 | 9.190 | 9.480 | 9.130 | 9.240 | 4,257 | +0.04(+0.43%) |
Nov 27, 2015 | 9.203 | 9.400 | 9.200 | 9.200 | 4,376 | -0.10(-1.08%) |
Nov 25, 2015 | 9.630 | 9.300 | 9.300 | 9.300 | 11,700 | +0.21(+2.31%) |
Nov 24, 2015 | 9.380 | 9.750 | 9.030 | 9.090 | 11,797 | -0.30(-3.19%) |
Nov 23, 2015 | 9.434 | 9.745 | 9.350 | 9.390 | 9,323 | +0.29(+3.19%) |
Nov 20, 2015 | 8.500 | 9.150 | 8.377 | 9.100 | 29,074 | +0.69(+8.20%) |
Nov 19, 2015 | 8.250 | 8.710 | 8.210 | 8.410 | 20,836 | +0.18(+2.19%) |
Nov 18, 2015 | 8.010 | 8.230 | 8.010 | 8.230 | 30,257 | +0.21(+2.62%) |
Nov 17, 2015 | 8.110 | 8.200 | 8.000 | 8.020 | 8,212 | +0.02(+0.25%) |
Nov 16, 2015 | 8.150 | 8.150 | 8.000 | 8.000 | 6,069 | -0.19(-2.32%) |
Nov 13, 2015 | 8.200 | 8.380 | 8.010 | 8.190 | 12,001 | +0.06(+0.74%) |
Nov 12, 2015 | 7.880 | 8.650 | 7.880 | 8.130 | 6,993 | +0.25(+3.17%) |
Nov 11, 2015 | 8.880 | 8.880 | 7.860 | 7.880 | 29,815 | -0.27(-3.31%) |
Nov 10, 2015 | 8.000 | 8.260 | 7.880 | 8.150 | 31,372 | +0.13(+1.62%) |
Nov 09, 2015 | 8.000 | 8.230 | 7.910 | 8.020 | 20,159 | +0.03(+0.38%) |
Nov 06, 2015 | 8.050 | 8.150 | 7.780 | 7.990 | 28,240 | -0.06(-0.75%) |
Nov 05, 2015 | 8.410 | 8.410 | 8.050 | 8.050 | 8,635 | -0.33(-3.94%) |
Nov 04, 2015 | 8.310 | 8.670 | 8.100 | 8.380 | 27,488 | +0.06(+0.72%) |
Nov 03, 2015 | 8.450 | 8.550 | 8.320 | 8.320 | 9,071 | -0.16(-1.89%) |