Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.890 | 7.100 | 6.830 | 6.930 | 427,652 | +0.08(+1.17%) |
Jan 28, 2016 | 6.680 | 6.890 | 6.560 | 6.850 | 519,496 | +0.31(+4.74%) |
Jan 27, 2016 | 6.260 | 6.605 | 6.015 | 6.540 | 1,152,339 | +0.37(+6.00%) |
Jan 26, 2016 | 6.330 | 7.720 | 6.140 | 6.170 | 2,428,939 | -0.06(-0.96%) |
Jan 25, 2016 | 6.570 | 6.640 | 6.150 | 6.230 | 617,764 | -0.38(-5.75%) |
Jan 22, 2016 | 6.810 | 6.930 | 6.370 | 6.610 | 586,982 | -0.12(-1.78%) |
Jan 21, 2016 | 6.510 | 6.870 | 6.470 | 6.730 | 617,559 | +0.26(+4.02%) |
Jan 20, 2016 | 6.600 | 6.710 | 6.200 | 6.470 | 1,908,194 | -0.20(-3.00%) |
Jan 19, 2016 | 7.430 | 7.430 | 6.590 | 6.670 | 466,691 | -0.68(-9.25%) |
Jan 15, 2016 | 7.650 | 7.350 | 7.350 | 7.350 | 566,500 | -0.47(-6.01%) |
Jan 14, 2016 | 8.000 | 8.300 | 7.790 | 7.820 | 410,285 | -0.28(-3.46%) |
Jan 13, 2016 | 8.220 | 8.410 | 8.000 | 8.100 | 290,961 | -0.08(-0.98%) |
Jan 12, 2016 | 8.300 | 8.410 | 7.900 | 8.180 | 301,083 | -0.06(-0.73%) |
Jan 11, 2016 | 8.380 | 8.845 | 8.020 | 8.240 | 299,593 | -0.11(-1.32%) |
Jan 08, 2016 | 8.650 | 8.695 | 8.310 | 8.350 | 365,641 | -0.28(-3.24%) |
Jan 07, 2016 | 8.760 | 8.820 | 8.500 | 8.630 | 387,037 | -0.32(-3.58%) |
Jan 06, 2016 | 8.980 | 9.106 | 8.855 | 8.950 | 286,986 | -0.13(-1.43%) |
Jan 05, 2016 | 9.170 | 9.260 | 8.980 | 9.080 | 384,886 | -0.12(-1.30%) |
Jan 04, 2016 | 9.130 | 9.330 | 8.980 | 9.200 | 559,669 | -0.09(-0.97%) |
Dec 31, 2015 | 9.090 | 9.290 | 9.290 | 9.290 | 296,400 | +0.04(+0.43%) |
Dec 30, 2015 | 9.360 | 9.450 | 9.210 | 9.250 | 266,300 | -0.18(-1.91%) |
Dec 29, 2015 | 9.290 | 9.450 | 9.200 | 9.430 | 245,796 | +0.23(+2.50%) |
Dec 28, 2015 | 9.320 | 9.440 | 8.990 | 9.200 | 437,389 | -0.21(-2.23%) |
Dec 24, 2015 | 9.220 | 9.410 | 9.410 | 9.410 | 130,500 | +0.19(+2.06%) |
Dec 23, 2015 | 9.260 | 9.450 | 9.050 | 9.220 | 310,002 | -0.04(-0.43%) |
Dec 22, 2015 | 9.170 | 9.490 | 9.070 | 9.260 | 421,850 | +0.14(+1.54%) |
Dec 21, 2015 | 8.660 | 9.280 | 8.480 | 9.120 | 474,227 | +0.48(+5.56%) |
Dec 18, 2015 | 8.610 | 8.750 | 8.390 | 8.640 | 663,997 | +0.03(+0.35%) |
Dec 17, 2015 | 9.020 | 9.020 | 8.590 | 8.610 | 445,572 | -0.27(-3.04%) |
Dec 16, 2015 | 8.550 | 9.020 | 8.530 | 8.880 | 431,020 | +0.42(+4.96%) |
Dec 15, 2015 | 8.380 | 8.547 | 8.200 | 8.460 | 264,515 | +0.19(+2.30%) |
Dec 14, 2015 | 8.370 | 8.500 | 8.160 | 8.270 | 298,190 | -0.11(-1.31%) |
Dec 11, 2015 | 8.460 | 8.610 | 8.270 | 8.380 | 364,773 | -0.31(-3.57%) |
Dec 10, 2015 | 8.610 | 8.790 | 8.505 | 8.690 | 182,602 | +0.06(+0.70%) |
Dec 09, 2015 | 8.250 | 8.710 | 8.240 | 8.630 | 300,710 | +0.32(+3.85%) |
Dec 08, 2015 | 8.210 | 8.530 | 8.100 | 8.310 | 372,204 | -0.03(-0.36%) |
Dec 07, 2015 | 8.790 | 8.890 | 8.200 | 8.340 | 460,234 | -0.55(-6.19%) |
Dec 04, 2015 | 8.700 | 8.996 | 8.518 | 8.890 | 403,099 | +0.17(+1.95%) |
Dec 03, 2015 | 8.760 | 9.020 | 8.550 | 8.720 | 523,551 | -0.01(-0.11%) |
Dec 02, 2015 | 8.860 | 8.940 | 8.650 | 8.730 | 212,898 | -0.15(-1.69%) |
Dec 01, 2015 | 9.050 | 9.290 | 8.850 | 8.880 | 734,733 | -0.13(-1.44%) |
Nov 30, 2015 | 8.500 | 9.160 | 8.340 | 9.010 | 720,667 | +0.55(+6.50%) |
Nov 27, 2015 | 8.380 | 8.460 | 8.260 | 8.460 | 154,909 | +0.04(+0.48%) |
Nov 25, 2015 | 7.940 | 8.420 | 8.420 | 8.420 | 245,000 | +0.43(+5.38%) |
Nov 24, 2015 | 7.860 | 8.000 | 7.640 | 7.990 | 291,451 | +0.10(+1.27%) |
Nov 23, 2015 | 7.940 | 8.050 | 7.780 | 7.890 | 355,458 | -0.02(-0.25%) |
Nov 20, 2015 | 7.780 | 7.980 | 7.690 | 7.910 | 232,684 | +0.18(+2.33%) |
Nov 19, 2015 | 7.760 | 7.780 | 7.650 | 7.730 | 164,099 | -0.02(-0.26%) |
Nov 18, 2015 | 7.510 | 7.800 | 7.325 | 7.750 | 282,403 | +0.30(+4.03%) |
Nov 17, 2015 | 7.640 | 7.686 | 7.390 | 7.450 | 189,105 | -0.21(-2.74%) |
Nov 16, 2015 | 7.680 | 7.690 | 7.430 | 7.660 | 185,854 | +0.00(+0.00%) |
Nov 13, 2015 | 7.270 | 7.770 | 7.270 | 7.660 | 294,505 | +0.33(+4.50%) |
Nov 12, 2015 | 7.690 | 7.730 | 7.270 | 7.330 | 399,141 | -0.52(-6.62%) |
Nov 11, 2015 | 7.970 | 8.000 | 7.660 | 7.850 | 214,803 | -0.09(-1.13%) |
Nov 10, 2015 | 7.830 | 8.005 | 7.680 | 7.940 | 263,957 | +0.07(+0.89%) |
Nov 09, 2015 | 8.190 | 8.230 | 7.840 | 7.870 | 177,922 | -0.32(-3.91%) |
Nov 06, 2015 | 8.130 | 8.250 | 7.820 | 8.190 | 170,038 | +0.01(+0.12%) |
Nov 05, 2015 | 8.220 | 8.270 | 8.100 | 8.180 | 165,909 | -0.03(-0.37%) |
Nov 04, 2015 | 7.330 | 8.280 | 7.060 | 8.210 | 472,572 | +0.11(+1.36%) |
Nov 03, 2015 | 7.980 | 8.250 | 7.980 | 8.100 | 233,841 | +0.06(+0.75%) |