Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.070 | 8.340 | 8.070 | 8.330 | 496,993 | +0.29(+3.61%) |
Jan 28, 2016 | 7.690 | 8.070 | 7.630 | 8.040 | 490,081 | +0.39(+5.10%) |
Jan 27, 2016 | 7.550 | 7.740 | 7.480 | 7.650 | 369,832 | +0.09(+1.19%) |
Jan 26, 2016 | 7.380 | 7.590 | 7.163 | 7.560 | 263,438 | +0.19(+2.58%) |
Jan 25, 2016 | 7.550 | 7.660 | 7.270 | 7.370 | 246,791 | -0.19(-2.51%) |
Jan 22, 2016 | 7.380 | 7.890 | 7.310 | 7.560 | 302,014 | +0.31(+4.28%) |
Jan 21, 2016 | 7.200 | 7.350 | 7.140 | 7.250 | 339,914 | +0.05(+0.69%) |
Jan 20, 2016 | 7.010 | 7.370 | 6.900 | 7.200 | 503,798 | +0.08(+1.12%) |
Jan 19, 2016 | 7.430 | 7.480 | 6.990 | 7.120 | 459,911 | -0.26(-3.52%) |
Jan 15, 2016 | 7.260 | 7.380 | 7.380 | 7.380 | 510,500 | -0.14(-1.86%) |
Jan 14, 2016 | 7.800 | 7.820 | 7.330 | 7.520 | 536,657 | -0.28(-3.59%) |
Jan 13, 2016 | 8.420 | 8.550 | 7.750 | 7.800 | 291,580 | -0.54(-6.47%) |
Jan 12, 2016 | 8.090 | 8.480 | 8.051 | 8.340 | 263,702 | +0.33(+4.12%) |
Jan 11, 2016 | 8.070 | 8.220 | 7.834 | 8.010 | 403,283 | -0.01(-0.12%) |
Jan 08, 2016 | 8.010 | 8.330 | 7.970 | 8.020 | 343,824 | -0.02(-0.25%) |
Jan 07, 2016 | 8.360 | 8.460 | 7.980 | 8.040 | 499,598 | -0.37(-4.40%) |
Jan 06, 2016 | 8.620 | 8.650 | 8.380 | 8.410 | 303,395 | -0.11(-1.29%) |
Jan 05, 2016 | 8.320 | 8.650 | 8.245 | 8.520 | 422,010 | +0.27(+3.27%) |
Jan 04, 2016 | 8.590 | 8.700 | 8.100 | 8.250 | 519,438 | -0.45(-5.17%) |
Dec 31, 2015 | 8.600 | 8.700 | 8.700 | 8.700 | 562,100 | +0.12(+1.40%) |
Dec 30, 2015 | 9.040 | 9.040 | 8.550 | 8.580 | 323,923 | -0.37(-4.13%) |
Dec 29, 2015 | 8.850 | 9.065 | 8.620 | 8.950 | 583,407 | +0.27(+3.11%) |
Dec 28, 2015 | 8.360 | 8.720 | 8.210 | 8.680 | 636,143 | +0.44(+5.34%) |
Dec 24, 2015 | 8.030 | 8.240 | 8.240 | 8.240 | 243,200 | +0.28(+3.52%) |
Dec 23, 2015 | 7.990 | 8.140 | 7.870 | 7.960 | 265,194 | +0.03(+0.38%) |
Dec 22, 2015 | 7.910 | 8.000 | 7.730 | 7.930 | 242,149 | +0.04(+0.51%) |
Dec 21, 2015 | 7.790 | 7.920 | 7.700 | 7.890 | 328,822 | +0.12(+1.54%) |
Dec 18, 2015 | 7.610 | 7.800 | 7.550 | 7.770 | 978,604 | +0.16(+2.10%) |
Dec 17, 2015 | 7.540 | 7.829 | 7.540 | 7.610 | 361,158 | +0.07(+0.93%) |
Dec 16, 2015 | 7.510 | 7.610 | 7.430 | 7.540 | 261,016 | +0.10(+1.34%) |
Dec 15, 2015 | 7.590 | 7.660 | 7.430 | 7.440 | 268,314 | -0.09(-1.20%) |
Dec 14, 2015 | 7.500 | 7.750 | 7.500 | 7.530 | 430,930 | -0.04(-0.53%) |
Dec 11, 2015 | 7.160 | 7.680 | 7.150 | 7.570 | 556,133 | +0.19(+2.57%) |
Dec 10, 2015 | 7.150 | 7.410 | 7.040 | 7.380 | 382,513 | +0.26(+3.65%) |
Dec 09, 2015 | 6.650 | 7.180 | 6.610 | 7.120 | 668,939 | +0.48(+7.23%) |
Dec 08, 2015 | 6.660 | 6.740 | 6.570 | 6.640 | 525,675 | -0.04(-0.60%) |
Dec 07, 2015 | 6.590 | 6.740 | 6.380 | 6.680 | 411,286 | +0.03(+0.45%) |
Dec 04, 2015 | 6.580 | 6.740 | 6.250 | 6.650 | 475,615 | +0.10(+1.53%) |
Dec 03, 2015 | 6.720 | 6.830 | 6.420 | 6.550 | 453,370 | -0.10(-1.50%) |
Dec 02, 2015 | 6.750 | 6.805 | 6.620 | 6.650 | 503,665 | -0.14(-2.06%) |
Dec 01, 2015 | 6.580 | 6.850 | 6.530 | 6.790 | 461,683 | +0.14(+2.11%) |
Nov 30, 2015 | 6.620 | 6.800 | 6.480 | 6.650 | 519,177 | +0.05(+0.76%) |
Nov 27, 2015 | 6.530 | 6.695 | 6.420 | 6.600 | 134,882 | +0.01(+0.15%) |
Nov 25, 2015 | 6.550 | 6.590 | 6.590 | 6.590 | 264,400 | +0.07(+1.07%) |
Nov 24, 2015 | 6.240 | 6.680 | 6.060 | 6.520 | 610,946 | +0.15(+2.35%) |
Nov 23, 2015 | 6.110 | 6.420 | 5.950 | 6.370 | 729,003 | +0.33(+5.46%) |
Nov 20, 2015 | 5.850 | 6.173 | 5.800 | 6.040 | 702,333 | +0.19(+3.25%) |
Nov 19, 2015 | 5.660 | 5.890 | 5.650 | 5.850 | 240,684 | +0.16(+2.81%) |
Nov 18, 2015 | 5.670 | 5.700 | 5.600 | 5.690 | 120,806 | +0.01(+0.18%) |
Nov 17, 2015 | 5.540 | 5.800 | 5.540 | 5.680 | 136,894 | +0.01(+0.18%) |
Nov 16, 2015 | 5.500 | 5.690 | 5.380 | 5.670 | 135,337 | +0.16(+2.90%) |
Nov 13, 2015 | 5.570 | 5.600 | 5.440 | 5.510 | 145,625 | -0.10(-1.78%) |
Nov 12, 2015 | 5.440 | 5.690 | 5.390 | 5.610 | 179,786 | +0.09(+1.63%) |
Nov 11, 2015 | 5.600 | 5.610 | 5.390 | 5.520 | 95,042 | -0.08(-1.43%) |
Nov 10, 2015 | 5.600 | 5.600 | 5.250 | 5.600 | 161,306 | +0.00(+0.00%) |
Nov 09, 2015 | 5.810 | 5.920 | 5.400 | 5.600 | 195,813 | -0.32(-5.41%) |
Nov 06, 2015 | 5.850 | 6.000 | 5.700 | 5.920 | 429,901 | +0.03(+0.51%) |
Nov 05, 2015 | 5.560 | 6.100 | 5.510 | 5.890 | 916,750 | +0.35(+6.32%) |
Nov 04, 2015 | 5.200 | 6.050 | 5.160 | 5.540 | 1,965,076 | +0.95(+20.70%) |
Nov 03, 2015 | 4.380 | 4.690 | 4.380 | 4.590 | 127,203 | +0.17(+3.85%) |