Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.240 | 7.390 | 7.150 | 7.280 | 259,115 | +0.04(+0.55%) |
Jan 28, 2016 | 7.430 | 7.430 | 7.130 | 7.240 | 189,838 | -0.12(-1.63%) |
Jan 27, 2016 | 7.500 | 7.625 | 7.340 | 7.360 | 374,534 | -0.19(-2.52%) |
Jan 26, 2016 | 7.350 | 7.570 | 7.290 | 7.550 | 268,301 | +0.24(+3.28%) |
Jan 25, 2016 | 7.300 | 7.430 | 7.110 | 7.310 | 355,031 | +0.03(+0.41%) |
Jan 22, 2016 | 6.540 | 7.570 | 6.530 | 7.280 | 1,045,003 | +1.23(+20.33%) |
Jan 21, 2016 | 6.070 | 6.340 | 6.020 | 6.050 | 304,986 | +0.00(+0.00%) |
Jan 20, 2016 | 6.180 | 6.260 | 5.910 | 6.050 | 400,693 | -0.19(-3.04%) |
Jan 19, 2016 | 6.450 | 6.520 | 6.145 | 6.240 | 170,261 | -0.28(-4.29%) |
Jan 15, 2016 | 6.610 | 6.520 | 6.520 | 6.520 | 163,200 | -0.23(-3.41%) |
Jan 14, 2016 | 6.590 | 6.800 | 6.430 | 6.750 | 176,750 | +0.18(+2.74%) |
Jan 13, 2016 | 6.650 | 6.760 | 6.540 | 6.570 | 170,049 | -0.08(-1.20%) |
Jan 12, 2016 | 6.880 | 6.945 | 6.550 | 6.650 | 147,514 | -0.20(-2.92%) |
Jan 11, 2016 | 7.180 | 7.220 | 6.800 | 6.850 | 209,835 | -0.30(-4.20%) |
Jan 08, 2016 | 7.140 | 7.260 | 7.130 | 7.150 | 264,981 | +0.03(+0.42%) |
Jan 07, 2016 | 7.200 | 7.310 | 7.030 | 7.120 | 395,217 | -0.20(-2.73%) |
Jan 06, 2016 | 7.420 | 7.425 | 7.260 | 7.320 | 275,002 | -0.18(-2.40%) |
Jan 05, 2016 | 7.550 | 7.580 | 7.410 | 7.500 | 218,513 | -0.01(-0.13%) |
Jan 04, 2016 | 7.600 | 7.610 | 7.390 | 7.510 | 228,814 | -0.18(-2.34%) |
Dec 31, 2015 | 7.740 | 7.690 | 7.690 | 7.690 | 204,400 | -0.07(-0.90%) |
Dec 30, 2015 | 7.820 | 7.920 | 7.575 | 7.760 | 242,704 | -0.10(-1.27%) |
Dec 29, 2015 | 7.820 | 7.960 | 7.720 | 7.860 | 189,389 | +0.07(+0.90%) |
Dec 28, 2015 | 7.850 | 7.860 | 7.665 | 7.790 | 185,353 | -0.09(-1.14%) |
Dec 24, 2015 | 7.730 | 7.880 | 7.880 | 7.880 | 93,300 | +0.13(+1.68%) |
Dec 23, 2015 | 7.730 | 7.770 | 7.590 | 7.750 | 354,800 | +0.06(+0.78%) |
Dec 22, 2015 | 7.590 | 7.700 | 7.490 | 7.690 | 314,682 | +0.16(+2.12%) |
Dec 21, 2015 | 7.500 | 7.530 | 7.160 | 7.530 | 655,288 | +0.06(+0.80%) |
Dec 18, 2015 | 7.560 | 7.600 | 7.430 | 7.470 | 151,601 | -0.10(-1.32%) |
Dec 17, 2015 | 7.670 | 7.740 | 7.510 | 7.570 | 165,926 | -0.13(-1.69%) |
Dec 16, 2015 | 7.710 | 7.760 | 7.550 | 7.700 | 264,880 | +0.02(+0.26%) |
Dec 15, 2015 | 7.700 | 7.790 | 7.640 | 7.680 | 132,648 | -0.01(-0.13%) |
Dec 14, 2015 | 7.640 | 7.700 | 7.510 | 7.690 | 246,327 | +0.04(+0.52%) |
Dec 11, 2015 | 7.820 | 7.860 | 7.540 | 7.650 | 267,024 | -0.25(-3.16%) |
Dec 10, 2015 | 7.940 | 8.040 | 7.850 | 7.900 | 238,928 | -0.08(-1.00%) |
Dec 09, 2015 | 7.880 | 8.120 | 7.720 | 7.980 | 324,697 | +0.08(+1.01%) |
Dec 08, 2015 | 7.810 | 7.930 | 7.690 | 7.900 | 308,163 | +0.04(+0.51%) |
Dec 07, 2015 | 8.080 | 8.080 | 7.840 | 7.860 | 243,114 | -0.23(-2.84%) |
Dec 04, 2015 | 8.160 | 8.310 | 8.050 | 8.090 | 626,628 | -0.12(-1.46%) |
Dec 03, 2015 | 8.400 | 8.450 | 8.050 | 8.210 | 328,106 | -0.16(-1.91%) |
Dec 02, 2015 | 8.540 | 8.600 | 8.280 | 8.370 | 242,728 | -0.19(-2.22%) |
Dec 01, 2015 | 8.720 | 8.775 | 8.545 | 8.560 | 219,034 | -0.13(-1.50%) |
Nov 30, 2015 | 8.530 | 8.820 | 8.530 | 8.690 | 996,333 | +0.16(+1.88%) |
Nov 27, 2015 | 8.520 | 8.580 | 8.460 | 8.530 | 170,712 | +0.02(+0.24%) |
Nov 25, 2015 | 8.550 | 8.510 | 8.510 | 8.510 | 529,100 | -0.06(-0.70%) |
Nov 24, 2015 | 8.550 | 8.600 | 8.490 | 8.570 | 196,595 | +0.00(+0.00%) |
Nov 23, 2015 | 8.550 | 8.590 | 8.480 | 8.570 | 289,290 | +0.03(+0.35%) |
Nov 20, 2015 | 8.580 | 8.642 | 8.510 | 8.540 | 269,066 | -0.01(-0.12%) |
Nov 19, 2015 | 8.570 | 8.640 | 8.510 | 8.550 | 197,317 | -0.02(-0.23%) |
Nov 18, 2015 | 8.560 | 8.660 | 8.440 | 8.570 | 532,144 | -0.10(-1.15%) |
Nov 17, 2015 | 8.700 | 8.760 | 8.510 | 8.670 | 428,840 | -0.02(-0.23%) |
Nov 16, 2015 | 8.750 | 8.820 | 8.610 | 8.690 | 342,060 | -0.08(-0.91%) |
Nov 13, 2015 | 8.700 | 8.820 | 8.600 | 8.770 | 444,773 | +0.05(+0.57%) |
Nov 12, 2015 | 8.720 | 8.830 | 8.650 | 8.720 | 358,149 | -0.03(-0.34%) |
Nov 11, 2015 | 8.750 | 8.835 | 8.560 | 8.750 | 378,339 | +0.00(+0.00%) |
Nov 10, 2015 | 8.720 | 8.840 | 8.540 | 8.750 | 688,218 | +0.01(+0.11%) |
Nov 09, 2015 | 8.820 | 8.885 | 8.680 | 8.740 | 312,155 | -0.06(-0.68%) |
Nov 06, 2015 | 8.800 | 8.850 | 8.690 | 8.800 | 621,247 | +0.00(+0.00%) |
Nov 05, 2015 | 8.490 | 8.900 | 8.100 | 8.800 | 1,784,601 | +1.15(+15.03%) |
Nov 04, 2015 | 7.780 | 7.858 | 7.480 | 7.650 | 679,508 | -0.07(-0.91%) |
Nov 03, 2015 | 7.810 | 7.898 | 7.700 | 7.720 | 462,720 | -0.14(-1.78%) |