Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.560 | 7.640 | 7.480 | 7.520 | 10,452 | +0.32(+4.44%) |
Jan 28, 2016 | 7.240 | 7.680 | 7.200 | 7.200 | 7,333 | -0.04(-0.55%) |
Jan 27, 2016 | 7.289 | 7.400 | 7.120 | 7.240 | 7,248 | -0.12(-1.63%) |
Jan 26, 2016 | 7.280 | 7.600 | 7.240 | 7.360 | 16,477 | -0.24(-3.16%) |
Jan 25, 2016 | 7.560 | 7.800 | 7.360 | 7.600 | 13,485 | +0.00(+0.00%) |
Jan 22, 2016 | 7.360 | 7.760 | 7.240 | 7.600 | 21,696 | +0.28(+3.83%) |
Jan 21, 2016 | 6.800 | 7.480 | 6.640 | 7.320 | 25,912 | +0.48(+7.02%) |
Jan 20, 2016 | 6.680 | 6.960 | 6.120 | 6.840 | 25,180 | +0.00(+0.00%) |
Jan 19, 2016 | 7.160 | 7.160 | 6.800 | 6.840 | 15,466 | -0.28(-3.93%) |
Jan 15, 2016 | 7.560 | 7.120 | 7.120 | 7.120 | 7,975 | -0.36(-4.81%) |
Jan 14, 2016 | 7.000 | 8.000 | 6.680 | 7.480 | 48,175 | +0.53(+7.57%) |
Jan 13, 2016 | 7.040 | 7.280 | 6.920 | 6.954 | 13,379 | -0.13(-1.79%) |
Jan 12, 2016 | 7.480 | 7.788 | 7.000 | 7.080 | 31,420 | -0.52(-6.84%) |
Jan 11, 2016 | 7.840 | 7.960 | 7.480 | 7.600 | 21,150 | -0.24(-3.06%) |
Jan 08, 2016 | 8.040 | 8.160 | 7.800 | 7.840 | 25,212 | +0.12(+1.55%) |
Jan 07, 2016 | 7.800 | 8.320 | 7.600 | 7.720 | 20,361 | -0.60(-7.21%) |
Jan 06, 2016 | 8.680 | 8.720 | 7.760 | 8.320 | 25,568 | -0.60(-6.73%) |
Jan 05, 2016 | 8.680 | 9.160 | 8.600 | 8.920 | 51,427 | +0.16(+1.88%) |
Jan 04, 2016 | 8.200 | 8.800 | 8.198 | 8.756 | 52,546 | +0.36(+4.23%) |
Dec 31, 2015 | 8.560 | 8.400 | 8.400 | 8.400 | 19,175 | -0.16(-1.87%) |
Dec 30, 2015 | 7.760 | 8.680 | 7.624 | 8.560 | 32,329 | +0.68(+8.63%) |
Dec 29, 2015 | 7.800 | 7.920 | 7.680 | 7.880 | 18,373 | +0.08(+1.03%) |
Dec 28, 2015 | 7.720 | 8.000 | 7.640 | 7.800 | 37,077 | +0.16(+2.09%) |
Dec 24, 2015 | 7.440 | 7.640 | 7.640 | 7.640 | 9,975 | +0.24(+3.24%) |
Dec 23, 2015 | 7.600 | 7.600 | 7.320 | 7.400 | 11,706 | -0.04(-0.54%) |
Dec 22, 2015 | 7.536 | 7.676 | 7.320 | 7.440 | 15,221 | -0.08(-1.06%) |
Dec 21, 2015 | 7.600 | 7.800 | 7.480 | 7.520 | 18,150 | -0.24(-3.09%) |
Dec 18, 2015 | 7.440 | 7.760 | 7.400 | 7.760 | 24,333 | +0.24(+3.19%) |
Dec 17, 2015 | 7.680 | 7.926 | 7.520 | 7.520 | 19,906 | +0.04(+0.53%) |
Dec 16, 2015 | 8.000 | 8.200 | 7.340 | 7.480 | 44,044 | -0.58(-7.15%) |
Dec 15, 2015 | 7.960 | 8.280 | 7.880 | 8.056 | 63,615 | +0.18(+2.23%) |
Dec 14, 2015 | 7.440 | 8.000 | 7.440 | 7.880 | 33,402 | +0.44(+5.91%) |
Dec 11, 2015 | 7.320 | 7.480 | 7.320 | 7.440 | 19,112 | +0.12(+1.64%) |
Dec 10, 2015 | 7.280 | 7.320 | 7.240 | 7.320 | 1,645 | +0.12(+1.67%) |
Dec 09, 2015 | 7.200 | 7.280 | 7.160 | 7.200 | 12,618 | +0.08(+1.12%) |
Dec 08, 2015 | 7.076 | 7.266 | 7.000 | 7.120 | 5,676 | +0.12(+1.71%) |
Dec 07, 2015 | 6.920 | 7.080 | 6.920 | 7.000 | 7,999 | +0.04(+0.57%) |
Dec 04, 2015 | 6.960 | 7.120 | 6.960 | 6.960 | 4,470 | +0.04(+0.58%) |
Dec 03, 2015 | 7.080 | 7.200 | 6.920 | 6.920 | 9,378 | -0.08(-1.14%) |
Dec 02, 2015 | 6.760 | 7.120 | 6.760 | 7.000 | 25,089 | +0.24(+3.55%) |
Dec 01, 2015 | 6.800 | 7.120 | 6.440 | 6.760 | 16,482 | -0.04(-0.59%) |
Nov 30, 2015 | 6.880 | 7.320 | 6.800 | 6.800 | 43,605 | -0.16(-2.30%) |
Nov 27, 2015 | 6.960 | 7.320 | 6.960 | 6.960 | 23,384 | +0.00(+0.00%) |
Nov 25, 2015 | 7.040 | 6.960 | 6.960 | 6.960 | 36,600 | -0.12(-1.69%) |
Nov 24, 2015 | 7.400 | 7.680 | 7.000 | 7.080 | 33,579 | -0.12(-1.67%) |
Nov 23, 2015 | 7.000 | 7.800 | 6.240 | 7.200 | 130,105 | +0.40(+5.88%) |
Nov 20, 2015 | 6.200 | 6.920 | 6.120 | 6.800 | 52,056 | +0.64(+10.39%) |
Nov 19, 2015 | 6.000 | 6.160 | 6.000 | 6.160 | 4,842 | +0.08(+1.32%) |
Nov 18, 2015 | 5.960 | 6.240 | 5.960 | 6.080 | 4,247 | +0.12(+2.01%) |
Nov 17, 2015 | 6.320 | 6.520 | 5.920 | 5.960 | 36,637 | -0.44(-6.88%) |
Nov 16, 2015 | 6.400 | 6.702 | 6.200 | 6.400 | 11,011 | -0.03(-0.41%) |
Nov 13, 2015 | 6.400 | 6.480 | 6.400 | 6.426 | 24,971 | -0.05(-0.83%) |
Nov 12, 2015 | 6.520 | 6.760 | 6.480 | 6.480 | 6,525 | -0.04(-0.61%) |
Nov 11, 2015 | 7.040 | 7.040 | 6.480 | 6.520 | 22,355 | -0.52(-7.39%) |
Nov 10, 2015 | 7.440 | 7.480 | 7.000 | 7.040 | 13,082 | -0.40(-5.38%) |
Nov 09, 2015 | 7.360 | 7.480 | 7.360 | 7.440 | 10,525 | +0.20(+2.76%) |
Nov 06, 2015 | 7.520 | 7.560 | 7.240 | 7.240 | 14,143 | -0.28(-3.72%) |
Nov 05, 2015 | 7.520 | 7.760 | 7.400 | 7.520 | 10,222 | -0.25(-3.19%) |
Nov 04, 2015 | 7.960 | 8.320 | 7.760 | 7.768 | 39,917 | -0.03(-0.41%) |
Nov 03, 2015 | 7.200 | 7.956 | 7.200 | 7.800 | 40,904 | +0.60(+8.33%) |