Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.190 | 6.416 | 5.950 | 6.250 | 20,890 | +0.20(+3.31%) |
Jan 28, 2016 | 6.500 | 6.510 | 5.850 | 6.050 | 29,859 | -0.38(-5.91%) |
Jan 27, 2016 | 7.090 | 7.202 | 6.430 | 6.430 | 13,503 | -0.64(-9.05%) |
Jan 26, 2016 | 7.480 | 7.480 | 7.010 | 7.070 | 36,306 | -0.43(-5.73%) |
Jan 25, 2016 | 7.580 | 7.810 | 7.430 | 7.500 | 20,575 | +0.01(+0.13%) |
Jan 22, 2016 | 6.330 | 7.750 | 6.320 | 7.490 | 33,310 | +0.38(+5.34%) |
Jan 21, 2016 | 7.100 | 7.775 | 7.000 | 7.110 | 38,327 | +0.07(+0.99%) |
Jan 20, 2016 | 5.565 | 7.915 | 5.440 | 7.040 | 48,802 | +1.26(+21.80%) |
Jan 19, 2016 | 5.520 | 5.880 | 5.494 | 5.780 | 23,133 | +0.27(+4.90%) |
Jan 15, 2016 | 5.160 | 5.510 | 5.510 | 5.510 | 27,000 | +0.21(+3.96%) |
Jan 14, 2016 | 5.140 | 5.765 | 5.000 | 5.300 | 33,880 | +0.00(+0.00%) |
Jan 13, 2016 | 5.710 | 5.780 | 5.237 | 5.300 | 19,270 | -0.60(-10.17%) |
Jan 12, 2016 | 5.900 | 6.000 | 5.354 | 5.900 | 83,603 | +0.00(+0.00%) |
Jan 11, 2016 | 7.100 | 7.200 | 5.890 | 5.900 | 63,861 | -1.25(-17.54%) |
Jan 08, 2016 | 7.550 | 7.840 | 6.940 | 7.155 | 34,858 | -0.33(-4.47%) |
Jan 07, 2016 | 7.580 | 7.650 | 6.980 | 7.490 | 33,761 | -0.14(-1.83%) |
Jan 06, 2016 | 7.610 | 7.707 | 7.510 | 7.630 | 7,451 | -0.02(-0.26%) |
Jan 05, 2016 | 7.550 | 7.740 | 7.540 | 7.650 | 4,032 | +0.10(+1.32%) |
Jan 04, 2016 | 7.490 | 7.756 | 7.490 | 7.550 | 9,429 | -0.06(-0.79%) |
Dec 31, 2015 | 7.730 | 7.610 | 7.610 | 7.610 | 12,000 | -0.07(-0.91%) |
Dec 30, 2015 | 7.650 | 7.710 | 7.540 | 7.680 | 14,756 | -0.04(-0.52%) |
Dec 29, 2015 | 8.081 | 8.103 | 7.300 | 7.720 | 30,505 | -0.43(-5.28%) |
Dec 28, 2015 | 8.370 | 8.520 | 8.150 | 8.150 | 8,073 | -0.37(-4.34%) |
Dec 24, 2015 | 8.525 | 8.520 | 8.520 | 8.520 | 8,000 | +0.02(+0.24%) |
Dec 23, 2015 | 8.630 | 8.720 | 8.290 | 8.500 | 18,980 | -0.05(-0.58%) |
Dec 22, 2015 | 8.810 | 8.890 | 8.330 | 8.550 | 11,124 | -0.23(-2.62%) |
Dec 21, 2015 | 8.475 | 9.100 | 8.475 | 8.780 | 23,698 | +0.13(+1.50%) |
Dec 18, 2015 | 8.610 | 8.750 | 8.390 | 8.650 | 5,787 | +0.20(+2.37%) |
Dec 17, 2015 | 8.550 | 8.550 | 8.310 | 8.450 | 6,610 | +0.00(+0.00%) |
Dec 16, 2015 | 7.950 | 8.600 | 7.950 | 8.450 | 8,484 | +0.54(+6.83%) |
Dec 15, 2015 | 8.045 | 8.080 | 7.850 | 7.910 | 2,100 | -0.12(-1.49%) |
Dec 14, 2015 | 8.050 | 8.350 | 7.850 | 8.030 | 31,617 | +0.00(+0.00%) |
Dec 11, 2015 | 8.330 | 8.340 | 8.000 | 8.030 | 23,667 | -0.16(-1.95%) |
Dec 10, 2015 | 8.250 | 8.250 | 8.050 | 8.190 | 20,703 | -0.01(-0.12%) |
Dec 09, 2015 | 8.120 | 8.200 | 8.050 | 8.200 | 2,992 | +0.06(+0.74%) |
Dec 08, 2015 | 8.050 | 8.300 | 8.000 | 8.140 | 10,038 | +0.03(+0.37%) |
Dec 07, 2015 | 8.140 | 8.350 | 8.100 | 8.110 | 12,839 | -0.14(-1.70%) |
Dec 04, 2015 | 8.350 | 8.380 | 8.050 | 8.250 | 9,461 | -0.17(-2.02%) |
Dec 03, 2015 | 8.740 | 8.740 | 8.250 | 8.420 | 8,016 | -0.40(-4.54%) |
Dec 02, 2015 | 9.030 | 9.180 | 8.710 | 8.820 | 10,819 | -0.36(-3.92%) |
Dec 01, 2015 | 9.450 | 9.500 | 9.000 | 9.180 | 13,161 | -0.21(-2.24%) |
Nov 30, 2015 | 9.570 | 9.700 | 9.150 | 9.390 | 20,731 | -0.01(-0.11%) |
Nov 27, 2015 | 9.470 | 9.470 | 9.210 | 9.400 | 715 | -0.14(-1.47%) |
Nov 25, 2015 | 8.970 | 9.540 | 9.540 | 9.540 | 12,400 | +0.55(+6.12%) |
Nov 24, 2015 | 8.750 | 9.106 | 8.653 | 8.990 | 9,783 | +0.24(+2.74%) |
Nov 23, 2015 | 8.640 | 8.957 | 8.640 | 8.750 | 17,604 | +0.10(+1.16%) |
Nov 20, 2015 | 8.280 | 8.930 | 8.050 | 8.650 | 33,136 | +0.43(+5.23%) |
Nov 19, 2015 | 8.560 | 8.610 | 8.000 | 8.220 | 19,901 | -0.33(-3.86%) |
Nov 18, 2015 | 8.772 | 8.900 | 8.400 | 8.550 | 14,160 | -0.03(-0.35%) |
Nov 17, 2015 | 8.590 | 9.380 | 8.400 | 8.580 | 9,232 | -0.04(-0.46%) |
Nov 16, 2015 | 8.750 | 8.750 | 8.150 | 8.620 | 18,925 | -0.19(-2.16%) |
Nov 13, 2015 | 8.900 | 8.990 | 8.530 | 8.810 | 11,637 | -0.08(-0.90%) |
Nov 12, 2015 | 9.040 | 9.230 | 8.760 | 8.890 | 32,872 | -0.56(-5.93%) |
Nov 11, 2015 | 9.450 | 9.660 | 9.020 | 9.450 | 26,225 | -0.31(-3.13%) |
Nov 10, 2015 | 9.440 | 9.755 | 8.740 | 9.755 | 31,654 | -0.05(-0.56%) |
Nov 09, 2015 | 9.510 | 9.850 | 9.490 | 9.810 | 8,572 | +0.28(+2.94%) |
Nov 06, 2015 | 9.800 | 9.948 | 9.410 | 9.530 | 24,927 | -0.30(-3.05%) |
Nov 05, 2015 | 9.200 | 9.910 | 9.180 | 9.830 | 13,805 | -0.03(-0.25%) |
Nov 04, 2015 | 10.04 | 10.07 | 9.670 | 9.855 | 14,919 | -0.07(-0.76%) |
Nov 03, 2015 | 9.900 | 10.07 | 9.760 | 9.930 | 20,446 | +0.06(+0.61%) |