Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.790 | 7.188 | 6.587 | 7.152 | 2,849,457 | +0.45(+6.75%) |
Jan 28, 2016 | 7.134 | 7.179 | 6.664 | 6.700 | 1,113,924 | -0.32(-4.51%) |
Jan 27, 2016 | 6.727 | 7.107 | 6.709 | 7.016 | 1,851,263 | +0.30(+4.44%) |
Jan 26, 2016 | 6.646 | 6.768 | 6.628 | 6.718 | 1,174,583 | +0.01(+0.13%) |
Jan 25, 2016 | 6.799 | 6.881 | 6.655 | 6.709 | 1,066,239 | -0.14(-2.11%) |
Jan 22, 2016 | 6.998 | 7.025 | 6.772 | 6.854 | 1,332,385 | +0.21(+3.13%) |
Jan 21, 2016 | 6.628 | 6.763 | 6.591 | 6.646 | 703,660 | -0.13(-1.87%) |
Jan 20, 2016 | 6.465 | 6.845 | 6.402 | 6.772 | 1,386,124 | +0.14(+2.18%) |
Jan 19, 2016 | 6.637 | 6.727 | 6.582 | 6.628 | 1,330,778 | +0.00(+0.00%) |
Jan 15, 2016 | 6.709 | 6.628 | 6.628 | 6.628 | 1,189,493 | -0.31(-4.43%) |
Jan 14, 2016 | 6.727 | 6.953 | 6.600 | 6.935 | 1,159,547 | +0.14(+1.99%) |
Jan 13, 2016 | 6.926 | 7.025 | 6.799 | 6.799 | 1,023,306 | -0.06(-0.92%) |
Jan 12, 2016 | 6.944 | 6.953 | 6.745 | 6.863 | 756,148 | +0.11(+1.61%) |
Jan 11, 2016 | 6.989 | 7.007 | 6.673 | 6.754 | 1,213,633 | -0.07(-1.06%) |
Jan 08, 2016 | 7.315 | 7.351 | 6.790 | 6.826 | 1,670,147 | -0.45(-6.21%) |
Jan 07, 2016 | 7.269 | 7.713 | 7.224 | 7.279 | 1,992,505 | -0.36(-4.73%) |
Jan 06, 2016 | 7.432 | 7.658 | 7.405 | 7.640 | 1,189,192 | +0.04(+0.48%) |
Jan 05, 2016 | 7.586 | 7.685 | 7.559 | 7.604 | 935,109 | -0.01(-0.12%) |
Jan 04, 2016 | 7.523 | 7.667 | 7.423 | 7.613 | 777,345 | -0.05(-0.71%) |
Dec 31, 2015 | 7.722 | 7.667 | 7.667 | 7.667 | 580,424 | -0.10(-1.28%) |
Dec 30, 2015 | 7.749 | 7.830 | 7.731 | 7.767 | 666,293 | -0.17(-2.16%) |
Dec 29, 2015 | 8.174 | 8.210 | 7.875 | 7.939 | 970,807 | -0.09(-1.13%) |
Dec 28, 2015 | 8.020 | 8.083 | 7.930 | 8.029 | 493,318 | -0.02(-0.22%) |
Dec 24, 2015 | 8.038 | 8.047 | 8.047 | 8.047 | 261,235 | -0.03(-0.34%) |
Dec 23, 2015 | 7.920 | 8.174 | 7.857 | 8.074 | 822,238 | +0.26(+3.36%) |
Dec 22, 2015 | 7.722 | 7.857 | 7.667 | 7.812 | 936,043 | -0.03(-0.35%) |
Dec 21, 2015 | 7.785 | 7.848 | 7.586 | 7.839 | 1,665,092 | -0.04(-0.46%) |
Dec 18, 2015 | 8.137 | 8.291 | 7.830 | 7.875 | 2,063,692 | -0.52(-6.24%) |
Dec 17, 2015 | 8.590 | 8.603 | 8.309 | 8.400 | 2,004,069 | -0.06(-0.75%) |
Dec 16, 2015 | 7.731 | 8.499 | 7.731 | 8.463 | 4,524,420 | +0.58(+7.34%) |
Dec 15, 2015 | 7.776 | 7.957 | 7.658 | 7.884 | 1,586,790 | +0.25(+3.32%) |
Dec 14, 2015 | 7.713 | 7.767 | 7.568 | 7.631 | 1,515,997 | -0.09(-1.17%) |
Dec 11, 2015 | 8.165 | 8.192 | 7.694 | 7.722 | 1,415,887 | -0.52(-6.26%) |
Dec 10, 2015 | 8.300 | 8.463 | 8.237 | 8.237 | 1,111,431 | -0.19(-2.25%) |
Dec 09, 2015 | 8.508 | 8.587 | 8.345 | 8.427 | 2,002,371 | +0.05(+0.54%) |
Dec 08, 2015 | 8.309 | 8.445 | 8.127 | 8.382 | 1,678,576 | -0.12(-1.38%) |
Dec 07, 2015 | 8.671 | 8.671 | 8.463 | 8.499 | 968,466 | -0.05(-0.63%) |
Dec 04, 2015 | 8.635 | 8.644 | 8.336 | 8.553 | 1,646,566 | -0.25(-2.87%) |
Dec 03, 2015 | 9.005 | 9.123 | 8.779 | 8.807 | 2,558,195 | +0.02(+0.21%) |
Dec 02, 2015 | 9.204 | 9.213 | 8.662 | 8.789 | 2,307,363 | -0.26(-2.90%) |
Dec 01, 2015 | 9.005 | 9.123 | 8.888 | 9.051 | 1,007,566 | +0.03(+0.30%) |
Nov 30, 2015 | 9.186 | 9.186 | 8.915 | 9.024 | 3,194,273 | -0.45(-4.77%) |
Nov 27, 2015 | 9.946 | 9.946 | 9.467 | 9.476 | 797,261 | -0.30(-3.05%) |
Nov 25, 2015 | 9.837 | 9.774 | 9.774 | 9.774 | 1,338,691 | -0.38(-3.74%) |
Nov 24, 2015 | 10.10 | 10.33 | 10.07 | 10.15 | 714,941 | -0.16(-1.58%) |
Nov 23, 2015 | 10.39 | 10.43 | 10.22 | 10.32 | 1,112,850 | +0.03(+0.26%) |
Nov 20, 2015 | 10.29 | 10.43 | 10.22 | 10.29 | 955,370 | +0.08(+0.80%) |
Nov 19, 2015 | 9.955 | 10.22 | 9.901 | 10.21 | 1,168,364 | +0.37(+3.77%) |
Nov 18, 2015 | 9.675 | 9.946 | 9.656 | 9.837 | 1,228,579 | +0.14(+1.49%) |
Nov 17, 2015 | 9.855 | 9.919 | 9.593 | 9.693 | 1,408,724 | +0.11(+1.13%) |
Nov 16, 2015 | 9.449 | 9.675 | 9.412 | 9.584 | 741,379 | +0.06(+0.66%) |
Nov 13, 2015 | 9.756 | 9.837 | 9.494 | 9.521 | 1,291,459 | -0.24(-2.41%) |
Nov 12, 2015 | 9.855 | 10.05 | 9.693 | 9.756 | 1,517,845 | -0.31(-3.06%) |
Nov 11, 2015 | 10.49 | 10.52 | 10.01 | 10.06 | 1,338,225 | -0.10(-0.98%) |
Nov 10, 2015 | 9.864 | 10.20 | 9.666 | 10.16 | 1,752,272 | +0.38(+3.88%) |
Nov 09, 2015 | 10.01 | 10.12 | 9.729 | 9.783 | 1,103,987 | -0.44(-4.33%) |
Nov 06, 2015 | 10.10 | 10.25 | 9.801 | 10.23 | 2,347,675 | +0.11(+1.07%) |
Nov 05, 2015 | 10.31 | 10.40 | 10.02 | 10.12 | 1,846,419 | -0.24(-2.27%) |
Nov 04, 2015 | 10.39 | 10.53 | 10.29 | 10.35 | 2,627,856 | +0.16(+1.60%) |
Nov 03, 2015 | 10.09 | 10.29 | 9.937 | 10.19 | 2,486,762 | +0.37(+3.78%) |