Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.350 | 6.675 | 5.930 | 6.050 | 996,833 | -0.30(-4.72%) |
Jan 28, 2016 | 6.570 | 6.770 | 6.180 | 6.350 | 1,127,826 | -0.15(-2.31%) |
Jan 27, 2016 | 6.530 | 6.820 | 6.380 | 6.500 | 1,088,584 | -0.08(-1.22%) |
Jan 26, 2016 | 6.730 | 6.750 | 6.280 | 6.580 | 856,010 | -0.18(-2.66%) |
Jan 25, 2016 | 6.750 | 6.965 | 6.590 | 6.760 | 1,436,141 | +0.01(+0.15%) |
Jan 22, 2016 | 6.520 | 6.810 | 6.445 | 6.750 | 1,170,758 | +0.39(+6.13%) |
Jan 21, 2016 | 6.240 | 6.710 | 6.110 | 6.360 | 1,271,311 | +0.09(+1.44%) |
Jan 20, 2016 | 5.850 | 6.390 | 5.730 | 6.270 | 1,542,583 | +0.29(+4.85%) |
Jan 19, 2016 | 6.330 | 6.450 | 5.820 | 5.980 | 1,134,259 | -0.29(-4.63%) |
Jan 15, 2016 | 6.010 | 6.270 | 6.270 | 6.270 | 935,700 | -0.10(-1.57%) |
Jan 14, 2016 | 6.250 | 6.555 | 5.710 | 6.370 | 1,577,488 | +0.28(+4.60%) |
Jan 13, 2016 | 7.020 | 7.130 | 6.080 | 6.090 | 1,630,371 | -0.92(-13.12%) |
Jan 12, 2016 | 6.490 | 7.090 | 6.450 | 7.010 | 2,205,363 | +0.59(+9.19%) |
Jan 11, 2016 | 7.480 | 7.480 | 6.240 | 6.420 | 1,638,296 | -0.99(-13.36%) |
Jan 08, 2016 | 7.730 | 8.000 | 7.385 | 7.410 | 829,502 | -0.24(-3.14%) |
Jan 07, 2016 | 7.950 | 8.130 | 7.630 | 7.650 | 1,413,501 | -0.57(-6.93%) |
Jan 06, 2016 | 8.750 | 8.800 | 8.090 | 8.220 | 1,071,128 | -0.69(-7.74%) |
Jan 05, 2016 | 8.970 | 9.220 | 8.770 | 8.910 | 804,881 | -0.04(-0.45%) |
Jan 04, 2016 | 8.920 | 9.080 | 8.700 | 8.950 | 937,623 | -0.18(-1.97%) |
Dec 31, 2015 | 9.360 | 9.130 | 9.130 | 9.130 | 782,300 | -0.27(-2.87%) |
Dec 30, 2015 | 9.420 | 9.550 | 9.350 | 9.400 | 610,732 | -0.08(-0.84%) |
Dec 29, 2015 | 9.240 | 9.500 | 9.130 | 9.480 | 697,888 | +0.29(+3.16%) |
Dec 28, 2015 | 9.350 | 9.400 | 9.080 | 9.190 | 647,060 | -0.20(-2.13%) |
Dec 24, 2015 | 9.330 | 9.390 | 9.390 | 9.390 | 179,700 | +0.05(+0.54%) |
Dec 23, 2015 | 9.280 | 9.470 | 9.023 | 9.340 | 714,336 | +0.14(+1.52%) |
Dec 22, 2015 | 9.380 | 9.500 | 9.110 | 9.200 | 869,475 | -0.11(-1.18%) |
Dec 21, 2015 | 9.660 | 9.805 | 9.180 | 9.310 | 1,323,546 | -0.32(-3.32%) |
Dec 18, 2015 | 9.380 | 9.830 | 9.380 | 9.630 | 7,393,301 | +0.21(+2.23%) |
Dec 17, 2015 | 9.510 | 9.670 | 9.250 | 9.420 | 933,290 | +0.09(+0.96%) |
Dec 16, 2015 | 8.900 | 9.340 | 8.800 | 9.330 | 801,258 | +0.47(+5.30%) |
Dec 15, 2015 | 8.500 | 8.910 | 8.330 | 8.860 | 799,781 | +0.51(+6.11%) |
Dec 14, 2015 | 8.710 | 8.890 | 8.290 | 8.350 | 1,216,551 | -0.33(-3.80%) |
Dec 11, 2015 | 9.070 | 9.297 | 8.660 | 8.680 | 1,014,250 | -0.52(-5.65%) |
Dec 10, 2015 | 9.370 | 9.450 | 9.010 | 9.200 | 543,370 | -0.15(-1.60%) |
Dec 09, 2015 | 9.320 | 9.670 | 9.140 | 9.350 | 1,314,949 | -0.06(-0.64%) |
Dec 08, 2015 | 9.420 | 9.700 | 9.020 | 9.410 | 1,829,082 | -0.28(-2.89%) |
Dec 07, 2015 | 9.200 | 9.910 | 9.160 | 9.690 | 2,443,718 | +0.55(+6.02%) |
Dec 04, 2015 | 8.950 | 9.150 | 8.720 | 9.140 | 1,310,311 | +0.42(+4.82%) |
Dec 03, 2015 | 9.070 | 9.260 | 8.660 | 8.720 | 1,194,557 | -0.35(-3.86%) |
Dec 02, 2015 | 9.130 | 9.550 | 8.890 | 9.070 | 1,543,929 | -0.15(-1.63%) |
Dec 01, 2015 | 8.860 | 9.300 | 8.360 | 9.220 | 2,524,655 | +0.94(+11.35%) |
Nov 30, 2015 | 8.040 | 8.430 | 7.910 | 8.280 | 1,034,630 | +0.29(+3.63%) |
Nov 27, 2015 | 7.670 | 8.005 | 7.610 | 7.990 | 503,936 | +0.41(+5.41%) |
Nov 25, 2015 | 7.290 | 7.580 | 7.580 | 7.580 | 485,900 | +0.33(+4.55%) |
Nov 24, 2015 | 7.280 | 7.340 | 7.120 | 7.250 | 454,527 | -0.04(-0.55%) |
Nov 23, 2015 | 7.120 | 7.390 | 7.030 | 7.290 | 480,220 | +0.19(+2.68%) |
Nov 20, 2015 | 7.160 | 7.202 | 7.010 | 7.100 | 410,715 | -0.02(-0.28%) |
Nov 19, 2015 | 7.360 | 7.480 | 7.060 | 7.120 | 403,101 | -0.28(-3.78%) |
Nov 18, 2015 | 7.210 | 7.440 | 7.150 | 7.400 | 578,181 | +0.24(+3.35%) |
Nov 17, 2015 | 7.300 | 7.450 | 7.100 | 7.160 | 657,338 | -0.09(-1.24%) |
Nov 16, 2015 | 7.410 | 7.470 | 7.020 | 7.250 | 738,540 | -0.19(-2.55%) |
Nov 13, 2015 | 7.390 | 7.750 | 7.200 | 7.440 | 569,240 | +0.05(+0.68%) |
Nov 12, 2015 | 7.280 | 7.730 | 7.160 | 7.390 | 829,246 | +0.08(+1.09%) |
Nov 11, 2015 | 7.590 | 7.680 | 7.310 | 7.310 | 884,133 | -0.27(-3.56%) |
Nov 10, 2015 | 7.980 | 8.040 | 7.510 | 7.580 | 674,850 | -0.40(-5.01%) |
Nov 09, 2015 | 7.990 | 8.150 | 7.880 | 7.980 | 739,837 | +0.03(+0.38%) |
Nov 06, 2015 | 7.640 | 8.000 | 7.451 | 7.950 | 700,161 | +0.24(+3.11%) |
Nov 05, 2015 | 7.770 | 7.810 | 7.570 | 7.710 | 746,771 | -0.07(-0.90%) |
Nov 04, 2015 | 7.930 | 8.070 | 7.680 | 7.780 | 786,229 | -0.12(-1.52%) |
Nov 03, 2015 | 7.830 | 8.130 | 7.740 | 7.900 | 854,236 | +0.02(+0.25%) |