Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.220 | 6.688 | 6.200 | 6.457 | 71,536 | +0.30(+4.87%) |
Jan 28, 2016 | 6.595 | 6.800 | 6.075 | 6.157 | 69,080 | -0.42(-6.31%) |
Jan 27, 2016 | 6.725 | 6.750 | 6.515 | 6.572 | 61,652 | -0.13(-1.94%) |
Jan 26, 2016 | 6.625 | 6.785 | 6.250 | 6.702 | 95,620 | +0.14(+2.09%) |
Jan 25, 2016 | 6.315 | 6.736 | 6.315 | 6.565 | 77,960 | +0.30(+4.75%) |
Jan 22, 2016 | 6.285 | 6.412 | 6.027 | 6.268 | 36,052 | +0.07(+1.05%) |
Jan 21, 2016 | 5.920 | 6.402 | 5.827 | 6.202 | 56,900 | +0.23(+3.81%) |
Jan 20, 2016 | 6.013 | 6.110 | 5.550 | 5.975 | 203,916 | -0.20(-3.20%) |
Jan 19, 2016 | 6.610 | 6.610 | 6.103 | 6.173 | 114,588 | -0.33(-5.11%) |
Jan 15, 2016 | 5.822 | 6.505 | 6.505 | 6.505 | 130,400 | +0.50(+8.42%) |
Jan 14, 2016 | 5.662 | 6.032 | 5.532 | 6.000 | 104,700 | +0.34(+5.96%) |
Jan 13, 2016 | 5.777 | 5.812 | 5.575 | 5.662 | 80,420 | -0.23(-3.90%) |
Jan 12, 2016 | 5.855 | 6.021 | 5.605 | 5.893 | 65,492 | +0.08(+1.46%) |
Jan 11, 2016 | 6.335 | 6.335 | 5.732 | 5.808 | 139,936 | -0.51(-8.04%) |
Jan 08, 2016 | 6.207 | 6.450 | 6.110 | 6.315 | 128,960 | +0.08(+1.28%) |
Jan 07, 2016 | 6.362 | 6.372 | 6.147 | 6.235 | 89,100 | -0.29(-4.44%) |
Jan 06, 2016 | 6.537 | 6.697 | 6.381 | 6.525 | 52,976 | -0.10(-1.47%) |
Jan 05, 2016 | 6.562 | 6.769 | 6.400 | 6.622 | 71,540 | +0.09(+1.34%) |
Jan 04, 2016 | 6.688 | 6.850 | 6.366 | 6.535 | 111,596 | -0.36(-5.26%) |
Dec 31, 2015 | 6.710 | 6.897 | 6.897 | 6.897 | 99,600 | +0.10(+1.51%) |
Dec 30, 2015 | 6.888 | 7.062 | 6.650 | 6.795 | 47,704 | -0.17(-2.41%) |
Dec 29, 2015 | 6.900 | 7.225 | 6.745 | 6.963 | 108,392 | +0.08(+1.09%) |
Dec 28, 2015 | 7.008 | 7.212 | 6.772 | 6.888 | 52,876 | -0.28(-3.96%) |
Dec 24, 2015 | 6.907 | 7.171 | 7.171 | 7.171 | 35,600 | +0.29(+4.27%) |
Dec 23, 2015 | 6.955 | 7.263 | 6.812 | 6.878 | 109,064 | -0.07(-1.01%) |
Dec 22, 2015 | 6.875 | 6.985 | 6.820 | 6.947 | 61,560 | +0.09(+1.35%) |
Dec 21, 2015 | 6.770 | 6.890 | 6.675 | 6.855 | 109,208 | +0.17(+2.47%) |
Dec 18, 2015 | 6.668 | 6.968 | 6.411 | 6.690 | 270,580 | -0.02(-0.26%) |
Dec 17, 2015 | 7.000 | 7.309 | 6.707 | 6.707 | 114,672 | -0.27(-3.87%) |
Dec 16, 2015 | 6.673 | 7.157 | 6.673 | 6.978 | 110,908 | +0.33(+4.96%) |
Dec 15, 2015 | 6.617 | 6.740 | 6.570 | 6.647 | 74,492 | +0.04(+0.68%) |
Dec 14, 2015 | 6.775 | 7.482 | 6.565 | 6.603 | 212,360 | -0.16(-2.37%) |
Dec 11, 2015 | 6.910 | 7.100 | 6.683 | 6.763 | 158,820 | -0.25(-3.63%) |
Dec 10, 2015 | 6.730 | 7.122 | 6.730 | 7.018 | 73,192 | +0.09(+1.37%) |
Dec 09, 2015 | 7.075 | 7.120 | 6.770 | 6.923 | 108,256 | -0.12(-1.67%) |
Dec 08, 2015 | 7.185 | 7.460 | 7.022 | 7.040 | 121,068 | -0.28(-3.83%) |
Dec 07, 2015 | 7.492 | 7.607 | 7.242 | 7.320 | 147,132 | -0.24(-3.21%) |
Dec 04, 2015 | 7.423 | 7.675 | 7.232 | 7.562 | 133,228 | +0.15(+2.02%) |
Dec 03, 2015 | 7.825 | 7.849 | 7.272 | 7.412 | 137,992 | -0.41(-5.21%) |
Dec 02, 2015 | 7.723 | 8.039 | 7.650 | 7.820 | 103,224 | +0.22(+2.86%) |
Dec 01, 2015 | 7.723 | 7.928 | 7.490 | 7.603 | 163,668 | -0.12(-1.55%) |
Nov 30, 2015 | 8.412 | 8.412 | 7.645 | 7.723 | 196,756 | -0.71(-8.39%) |
Nov 27, 2015 | 8.502 | 8.738 | 8.350 | 8.430 | 87,656 | -0.12(-1.40%) |
Nov 25, 2015 | 8.818 | 8.550 | 8.550 | 8.550 | 148,400 | -0.27(-3.12%) |
Nov 24, 2015 | 8.925 | 9.094 | 8.530 | 8.825 | 93,008 | -0.02(-0.25%) |
Nov 23, 2015 | 8.947 | 9.175 | 8.758 | 8.848 | 132,864 | -0.19(-2.13%) |
Nov 20, 2015 | 9.160 | 9.363 | 8.963 | 9.040 | 124,348 | -0.07(-0.74%) |
Nov 19, 2015 | 9.315 | 9.564 | 8.947 | 9.107 | 86,892 | -0.05(-0.52%) |
Nov 18, 2015 | 9.352 | 9.412 | 9.100 | 9.155 | 226,404 | -0.14(-1.48%) |
Nov 17, 2015 | 9.777 | 9.777 | 9.215 | 9.293 | 121,440 | -0.41(-4.20%) |
Nov 16, 2015 | 9.615 | 10.00 | 9.524 | 9.700 | 108,124 | +0.07(+0.70%) |
Nov 13, 2015 | 9.773 | 9.880 | 9.525 | 9.633 | 89,080 | -0.14(-1.46%) |
Nov 12, 2015 | 9.748 | 10.13 | 9.457 | 9.775 | 128,376 | -0.12(-1.21%) |
Nov 11, 2015 | 9.950 | 9.990 | 9.525 | 9.895 | 91,776 | -0.09(-0.85%) |
Nov 10, 2015 | 10.12 | 10.12 | 9.625 | 9.980 | 59,116 | +0.13(+1.37%) |
Nov 09, 2015 | 10.25 | 10.32 | 9.500 | 9.845 | 235,444 | -0.49(-4.74%) |
Nov 06, 2015 | 9.715 | 10.64 | 9.545 | 10.34 | 129,752 | +0.59(+6.00%) |
Nov 05, 2015 | 9.737 | 10.01 | 9.238 | 9.750 | 192,888 | +0.04(+0.41%) |
Nov 04, 2015 | 10.06 | 10.06 | 9.418 | 9.710 | 169,752 | -0.28(-2.85%) |
Nov 03, 2015 | 10.10 | 10.22 | 9.526 | 9.995 | 170,820 | -0.09(-0.92%) |