Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.188 | 6.329 | 6.188 | 6.262 | 161,175 | +0.14(+2.31%) |
Jan 28, 2016 | 6.158 | 6.269 | 6.061 | 6.121 | 46,718 | +0.08(+1.36%) |
Jan 27, 2016 | 6.217 | 6.269 | 6.024 | 6.039 | 64,891 | -0.18(-2.87%) |
Jan 26, 2016 | 6.135 | 6.262 | 6.068 | 6.217 | 60,583 | +0.13(+2.20%) |
Jan 25, 2016 | 6.456 | 6.515 | 6.068 | 6.083 | 79,248 | -0.41(-6.31%) |
Jan 22, 2016 | 6.217 | 6.545 | 6.068 | 6.493 | 122,769 | +0.40(+6.60%) |
Jan 21, 2016 | 5.964 | 6.329 | 5.875 | 6.091 | 137,084 | +0.22(+3.81%) |
Jan 20, 2016 | 5.577 | 5.911 | 5.212 | 5.867 | 122,986 | +0.28(+5.07%) |
Jan 19, 2016 | 5.785 | 5.785 | 5.443 | 5.584 | 124,087 | -0.19(-3.23%) |
Jan 15, 2016 | 5.823 | 5.771 | 5.771 | 5.771 | 129,063 | -0.23(-3.85%) |
Jan 14, 2016 | 6.031 | 6.195 | 5.830 | 6.001 | 146,189 | -0.04(-0.74%) |
Jan 13, 2016 | 6.292 | 6.426 | 5.949 | 6.046 | 112,722 | -0.25(-3.91%) |
Jan 12, 2016 | 6.672 | 6.726 | 5.979 | 6.292 | 127,824 | -0.34(-5.16%) |
Jan 11, 2016 | 6.932 | 7.148 | 6.456 | 6.634 | 143,109 | -0.28(-3.99%) |
Jan 08, 2016 | 6.925 | 7.014 | 6.828 | 6.910 | 70,664 | +0.04(+0.65%) |
Jan 07, 2016 | 6.947 | 7.066 | 6.597 | 6.865 | 88,191 | -0.20(-2.85%) |
Jan 06, 2016 | 7.237 | 7.304 | 6.925 | 7.066 | 100,716 | -0.27(-3.65%) |
Jan 05, 2016 | 7.744 | 7.744 | 7.081 | 7.334 | 117,129 | -0.35(-4.55%) |
Jan 04, 2016 | 8.153 | 8.205 | 7.595 | 7.684 | 129,586 | -0.62(-7.44%) |
Dec 31, 2015 | 8.116 | 8.302 | 8.302 | 8.302 | 75,477 | +0.18(+2.20%) |
Dec 30, 2015 | 8.191 | 8.424 | 8.064 | 8.124 | 64,343 | -0.10(-1.27%) |
Dec 29, 2015 | 8.191 | 8.280 | 8.071 | 8.228 | 43,712 | +0.04(+0.55%) |
Dec 28, 2015 | 8.183 | 8.183 | 8.049 | 8.183 | 45,250 | -0.10(-1.26%) |
Dec 24, 2015 | 8.362 | 8.287 | 8.287 | 8.287 | 105,695 | +0.01(+0.18%) |
Dec 23, 2015 | 8.540 | 8.749 | 8.124 | 8.272 | 202,234 | -0.25(-2.97%) |
Dec 22, 2015 | 8.079 | 8.548 | 8.012 | 8.526 | 108,138 | +0.38(+4.66%) |
Dec 21, 2015 | 8.071 | 8.176 | 7.647 | 8.146 | 122,481 | +0.16(+2.05%) |
Dec 18, 2015 | 7.610 | 8.019 | 7.565 | 7.982 | 308,333 | +0.37(+4.89%) |
Dec 17, 2015 | 7.364 | 7.699 | 7.178 | 7.610 | 193,942 | +0.22(+2.92%) |
Dec 16, 2015 | 6.895 | 7.416 | 6.880 | 7.394 | 111,154 | +0.53(+7.70%) |
Dec 15, 2015 | 6.880 | 6.984 | 6.724 | 6.865 | 110,367 | +0.09(+1.32%) |
Dec 14, 2015 | 6.843 | 6.940 | 6.619 | 6.776 | 164,398 | -0.16(-2.26%) |
Dec 11, 2015 | 7.252 | 7.394 | 6.850 | 6.932 | 205,083 | -0.51(-6.90%) |
Dec 10, 2015 | 7.617 | 7.640 | 7.401 | 7.446 | 75,991 | -0.18(-2.34%) |
Dec 09, 2015 | 7.505 | 7.692 | 7.446 | 7.625 | 140,523 | +0.02(+0.29%) |
Dec 08, 2015 | 7.587 | 7.736 | 7.468 | 7.602 | 65,821 | -0.01(-0.20%) |
Dec 07, 2015 | 8.526 | 8.526 | 7.260 | 7.617 | 183,302 | -0.96(-11.20%) |
Dec 04, 2015 | 8.459 | 8.705 | 8.205 | 8.578 | 202,373 | +0.11(+1.32%) |
Dec 03, 2015 | 8.496 | 8.749 | 8.406 | 8.466 | 120,259 | -0.03(-0.35%) |
Dec 02, 2015 | 8.578 | 8.615 | 8.436 | 8.496 | 49,448 | -0.05(-0.61%) |
Dec 01, 2015 | 8.563 | 8.610 | 8.302 | 8.548 | 107,697 | +0.04(+0.44%) |
Nov 30, 2015 | 8.578 | 8.779 | 8.488 | 8.511 | 61,745 | -0.04(-0.52%) |
Nov 27, 2015 | 8.749 | 8.771 | 8.481 | 8.555 | 107,771 | -0.19(-2.21%) |
Nov 25, 2015 | 8.823 | 8.749 | 8.749 | 8.749 | 76,551 | -0.02(-0.25%) |
Nov 24, 2015 | 8.898 | 8.898 | 8.533 | 8.771 | 106,936 | -0.10(-1.17%) |
Nov 23, 2015 | 8.600 | 8.920 | 8.488 | 8.876 | 84,843 | +0.36(+4.20%) |
Nov 20, 2015 | 8.436 | 8.786 | 8.436 | 8.518 | 116,493 | +0.10(+1.24%) |
Nov 19, 2015 | 8.220 | 8.414 | 8.116 | 8.414 | 106,021 | +0.21(+2.54%) |
Nov 18, 2015 | 8.310 | 8.369 | 8.138 | 8.205 | 141,322 | -0.07(-0.90%) |
Nov 17, 2015 | 8.637 | 8.889 | 8.258 | 8.280 | 115,019 | -0.45(-5.20%) |
Nov 16, 2015 | 8.421 | 8.786 | 8.339 | 8.734 | 86,397 | +0.34(+3.99%) |
Nov 13, 2015 | 8.436 | 8.563 | 8.325 | 8.399 | 68,002 | -0.04(-0.53%) |
Nov 12, 2015 | 8.660 | 8.816 | 8.429 | 8.444 | 89,432 | -0.34(-3.90%) |
Nov 11, 2015 | 8.883 | 8.883 | 8.436 | 8.786 | 93,097 | -0.07(-0.84%) |
Nov 10, 2015 | 8.652 | 8.928 | 8.496 | 8.861 | 72,775 | +0.13(+1.45%) |
Nov 09, 2015 | 9.181 | 9.181 | 8.667 | 8.734 | 189,154 | -0.51(-5.48%) |
Nov 06, 2015 | 9.278 | 9.427 | 9.166 | 9.240 | 94,107 | -0.18(-1.90%) |
Nov 05, 2015 | 9.181 | 9.471 | 9.144 | 9.419 | 137,393 | +0.25(+2.76%) |
Nov 04, 2015 | 8.689 | 9.486 | 8.689 | 9.166 | 144,321 | +0.52(+6.03%) |
Nov 03, 2015 | 8.660 | 8.965 | 8.540 | 8.645 | 188,934 | -0.07(-0.77%) |