Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.935 | 7.234 | 6.935 | 7.234 | 939,165 | +0.31(+4.54%) |
Jan 28, 2016 | 6.875 | 7.054 | 6.830 | 6.920 | 386,872 | +0.07(+1.09%) |
Jan 27, 2016 | 6.980 | 7.032 | 6.785 | 6.845 | 541,666 | -0.13(-1.82%) |
Jan 26, 2016 | 6.696 | 7.003 | 6.621 | 6.972 | 720,420 | +0.35(+5.30%) |
Jan 25, 2016 | 6.995 | 7.084 | 6.621 | 6.621 | 785,962 | -0.24(-3.49%) |
Jan 22, 2016 | 6.524 | 6.868 | 6.486 | 6.860 | 714,952 | +0.37(+5.76%) |
Jan 21, 2016 | 6.322 | 6.636 | 6.322 | 6.486 | 556,455 | +0.04(+0.70%) |
Jan 20, 2016 | 6.352 | 6.486 | 5.709 | 6.442 | 1,856,451 | +0.01(+0.23%) |
Jan 19, 2016 | 6.785 | 6.950 | 6.352 | 6.427 | 1,531,379 | -0.51(-7.33%) |
Jan 15, 2016 | 7.144 | 6.935 | 6.935 | 6.935 | 1,322,929 | -0.34(-4.62%) |
Jan 14, 2016 | 7.264 | 7.383 | 7.024 | 7.271 | 984,013 | -0.01(-0.10%) |
Jan 13, 2016 | 7.667 | 7.757 | 7.204 | 7.279 | 1,145,521 | -0.40(-5.25%) |
Jan 12, 2016 | 7.832 | 7.891 | 7.585 | 7.682 | 774,022 | -0.10(-1.34%) |
Jan 11, 2016 | 7.921 | 7.996 | 7.772 | 7.787 | 526,315 | -0.09(-1.14%) |
Jan 08, 2016 | 7.951 | 8.130 | 7.876 | 7.876 | 422,128 | -0.06(-0.75%) |
Jan 07, 2016 | 8.101 | 8.205 | 7.936 | 7.936 | 532,932 | -0.30(-3.63%) |
Jan 06, 2016 | 8.130 | 8.317 | 8.086 | 8.235 | 338,459 | +0.04(+0.55%) |
Jan 05, 2016 | 8.026 | 8.235 | 7.951 | 8.190 | 403,486 | +0.19(+2.43%) |
Jan 04, 2016 | 7.832 | 8.033 | 7.817 | 7.996 | 716,401 | +0.03(+0.38%) |
Dec 31, 2015 | 8.115 | 7.966 | 7.966 | 7.966 | 825,659 | -0.21(-2.56%) |
Dec 30, 2015 | 8.220 | 8.280 | 8.119 | 8.175 | 646,027 | -0.09(-1.08%) |
Dec 29, 2015 | 8.265 | 8.310 | 8.250 | 8.265 | 748,316 | -0.03(-0.36%) |
Dec 28, 2015 | 8.355 | 8.370 | 8.223 | 8.295 | 641,470 | -0.10(-1.25%) |
Dec 24, 2015 | 8.384 | 8.399 | 8.399 | 8.399 | 276,602 | -0.03(-0.35%) |
Dec 23, 2015 | 8.355 | 8.444 | 8.220 | 8.429 | 776,053 | +0.04(+0.53%) |
Dec 22, 2015 | 8.413 | 8.556 | 8.316 | 8.384 | 1,066,440 | +0.06(+0.69%) |
Dec 21, 2015 | 8.184 | 8.341 | 8.055 | 8.327 | 1,145,661 | +0.20(+2.47%) |
Dec 18, 2015 | 7.869 | 8.127 | 7.811 | 8.127 | 1,583,083 | +0.26(+3.28%) |
Dec 17, 2015 | 7.697 | 7.883 | 7.596 | 7.869 | 1,212,419 | +0.29(+3.78%) |
Dec 16, 2015 | 7.353 | 7.596 | 7.324 | 7.582 | 1,187,243 | +0.23(+3.12%) |
Dec 15, 2015 | 7.166 | 7.381 | 7.080 | 7.353 | 730,343 | +0.20(+2.81%) |
Dec 14, 2015 | 7.711 | 7.740 | 7.138 | 7.152 | 2,099,205 | -0.53(-6.90%) |
Dec 11, 2015 | 7.754 | 7.869 | 7.668 | 7.682 | 578,578 | -0.14(-1.83%) |
Dec 10, 2015 | 7.783 | 7.869 | 7.783 | 7.826 | 726,197 | +0.01(+0.18%) |
Dec 09, 2015 | 7.783 | 7.926 | 7.783 | 7.811 | 679,856 | +0.00(+0.00%) |
Dec 08, 2015 | 7.926 | 7.955 | 7.797 | 7.811 | 681,404 | -0.14(-1.80%) |
Dec 07, 2015 | 7.955 | 8.041 | 7.912 | 7.955 | 575,337 | -0.06(-0.72%) |
Dec 04, 2015 | 8.026 | 8.098 | 7.983 | 8.012 | 508,140 | -0.01(-0.18%) |
Dec 03, 2015 | 8.112 | 8.155 | 8.026 | 8.026 | 496,790 | -0.06(-0.71%) |
Dec 02, 2015 | 8.327 | 8.327 | 8.069 | 8.084 | 917,719 | -0.20(-2.42%) |
Dec 01, 2015 | 8.370 | 8.370 | 8.241 | 8.284 | 427,042 | -0.03(-0.34%) |
Nov 30, 2015 | 8.470 | 8.499 | 8.270 | 8.313 | 690,550 | -0.16(-1.86%) |
Nov 27, 2015 | 8.341 | 8.470 | 8.320 | 8.470 | 194,720 | +0.13(+1.55%) |
Nov 25, 2015 | 8.399 | 8.341 | 8.341 | 8.341 | 296,529 | -0.11(-1.36%) |
Nov 24, 2015 | 8.241 | 8.470 | 8.241 | 8.456 | 542,062 | +0.16(+1.90%) |
Nov 23, 2015 | 8.241 | 8.359 | 8.213 | 8.299 | 572,199 | +0.01(+0.17%) |
Nov 20, 2015 | 8.241 | 8.313 | 8.198 | 8.284 | 440,333 | +0.04(+0.52%) |
Nov 19, 2015 | 8.098 | 8.241 | 8.084 | 8.241 | 348,983 | +0.11(+1.41%) |
Nov 18, 2015 | 8.026 | 8.127 | 7.976 | 8.127 | 371,019 | +0.16(+1.98%) |
Nov 17, 2015 | 7.897 | 8.055 | 7.890 | 7.969 | 582,102 | -0.04(-0.54%) |
Nov 16, 2015 | 7.854 | 8.026 | 7.854 | 8.012 | 520,487 | +0.10(+1.27%) |
Nov 13, 2015 | 7.912 | 7.998 | 7.890 | 7.912 | 298,380 | +0.00(+0.00%) |
Nov 12, 2015 | 7.969 | 8.048 | 7.897 | 7.912 | 434,951 | -0.11(-1.43%) |
Nov 11, 2015 | 8.069 | 8.148 | 8.012 | 8.026 | 241,760 | -0.01(-0.18%) |
Nov 10, 2015 | 7.912 | 8.041 | 7.883 | 8.041 | 401,703 | +0.19(+2.37%) |
Nov 09, 2015 | 7.983 | 7.998 | 7.826 | 7.854 | 575,384 | -0.16(-1.97%) |
Nov 06, 2015 | 7.998 | 8.084 | 7.912 | 8.012 | 685,670 | -0.04(-0.53%) |
Nov 05, 2015 | 8.084 | 8.098 | 8.012 | 8.055 | 433,169 | -0.04(-0.53%) |
Nov 04, 2015 | 8.427 | 8.456 | 8.026 | 8.098 | 1,332,301 | -0.36(-4.24%) |
Nov 03, 2015 | 8.327 | 8.456 | 8.255 | 8.456 | 493,905 | +0.13(+1.55%) |