Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.110 | 7.410 | 7.110 | 7.310 | 41,154 | +0.22(+3.10%) |
Jan 28, 2016 | 7.090 | 7.195 | 6.960 | 7.090 | 37,075 | +0.08(+1.14%) |
Jan 27, 2016 | 7.080 | 7.195 | 6.870 | 7.010 | 54,572 | -0.06(-0.85%) |
Jan 26, 2016 | 7.170 | 7.250 | 6.770 | 7.070 | 46,128 | -0.06(-0.84%) |
Jan 25, 2016 | 7.110 | 7.400 | 6.960 | 7.130 | 68,555 | +0.01(+0.14%) |
Jan 22, 2016 | 7.200 | 7.449 | 7.020 | 7.120 | 86,568 | +0.05(+0.71%) |
Jan 21, 2016 | 6.100 | 7.320 | 6.000 | 7.070 | 134,601 | +1.07(+17.83%) |
Jan 20, 2016 | 6.390 | 6.390 | 5.960 | 6.000 | 245,540 | -0.43(-6.69%) |
Jan 19, 2016 | 6.610 | 6.693 | 6.280 | 6.430 | 139,043 | -0.07(-1.08%) |
Jan 15, 2016 | 6.490 | 6.500 | 6.500 | 6.500 | 79,600 | -0.05(-0.76%) |
Jan 14, 2016 | 6.590 | 6.890 | 6.380 | 6.550 | 147,882 | +0.01(+0.15%) |
Jan 13, 2016 | 6.940 | 6.950 | 6.500 | 6.540 | 84,772 | -0.34(-4.94%) |
Jan 12, 2016 | 6.790 | 6.925 | 6.600 | 6.880 | 124,197 | +0.19(+2.84%) |
Jan 11, 2016 | 7.080 | 7.080 | 6.530 | 6.690 | 138,949 | -0.55(-7.60%) |
Jan 08, 2016 | 7.010 | 7.410 | 7.010 | 7.240 | 95,619 | +0.25(+3.58%) |
Jan 07, 2016 | 7.420 | 7.500 | 6.640 | 6.990 | 202,089 | -0.71(-9.22%) |
Jan 06, 2016 | 7.480 | 7.790 | 7.480 | 7.700 | 38,013 | +0.08(+1.05%) |
Jan 05, 2016 | 7.780 | 8.030 | 7.470 | 7.620 | 194,075 | -0.12(-1.55%) |
Jan 04, 2016 | 8.000 | 8.010 | 7.610 | 7.740 | 173,463 | -0.50(-6.07%) |
Dec 31, 2015 | 7.990 | 8.240 | 8.240 | 8.240 | 87,200 | +0.21(+2.62%) |
Dec 30, 2015 | 8.130 | 8.370 | 8.000 | 8.030 | 201,070 | -0.05(-0.62%) |
Dec 29, 2015 | 8.090 | 8.170 | 8.040 | 8.080 | 48,411 | +0.05(+0.62%) |
Dec 28, 2015 | 8.010 | 8.345 | 7.990 | 8.030 | 77,927 | -0.19(-2.31%) |
Dec 24, 2015 | 8.120 | 8.220 | 8.220 | 8.220 | 66,000 | +0.14(+1.73%) |
Dec 23, 2015 | 8.360 | 8.430 | 7.950 | 8.080 | 125,536 | -0.23(-2.77%) |
Dec 22, 2015 | 7.970 | 8.500 | 7.830 | 8.310 | 289,831 | +0.06(+0.73%) |
Dec 21, 2015 | 8.010 | 8.335 | 8.010 | 8.250 | 260,623 | +0.30(+3.77%) |
Dec 18, 2015 | 7.720 | 8.370 | 7.720 | 7.950 | 336,009 | +0.25(+3.25%) |
Dec 17, 2015 | 7.310 | 7.800 | 7.280 | 7.700 | 223,764 | +0.22(+2.94%) |
Dec 16, 2015 | 6.910 | 7.610 | 6.910 | 7.480 | 307,803 | +0.37(+5.20%) |
Dec 15, 2015 | 6.990 | 7.150 | 6.860 | 7.110 | 137,166 | +0.13(+1.86%) |
Dec 14, 2015 | 6.840 | 7.020 | 6.840 | 6.980 | 77,337 | +0.16(+2.35%) |
Dec 11, 2015 | 6.690 | 6.910 | 6.690 | 6.820 | 81,906 | +0.02(+0.29%) |
Dec 10, 2015 | 6.920 | 6.980 | 6.680 | 6.800 | 95,869 | -0.12(-1.73%) |
Dec 09, 2015 | 6.850 | 7.080 | 6.800 | 6.920 | 68,267 | +0.00(+0.00%) |
Dec 08, 2015 | 6.820 | 7.070 | 6.800 | 6.920 | 118,432 | +0.07(+1.02%) |
Dec 07, 2015 | 6.960 | 7.250 | 6.620 | 6.850 | 197,563 | -0.15(-2.14%) |
Dec 04, 2015 | 6.500 | 7.050 | 6.500 | 7.000 | 198,089 | +0.17(+2.49%) |
Dec 03, 2015 | 6.400 | 7.170 | 6.110 | 6.830 | 313,664 | -0.32(-4.48%) |
Dec 02, 2015 | 7.420 | 7.700 | 6.890 | 7.150 | 379,795 | -0.19(-2.59%) |
Dec 01, 2015 | 7.610 | 7.720 | 7.260 | 7.340 | 133,120 | -0.04(-0.54%) |
Nov 30, 2015 | 8.450 | 8.640 | 7.200 | 7.380 | 540,606 | -1.03(-12.25%) |
Nov 27, 2015 | 8.710 | 8.710 | 8.210 | 8.410 | 88,525 | -0.46(-5.19%) |
Nov 25, 2015 | 8.590 | 8.870 | 8.870 | 8.870 | 101,700 | +0.11(+1.26%) |
Nov 24, 2015 | 8.660 | 8.760 | 8.420 | 8.760 | 40,589 | +0.02(+0.23%) |
Nov 23, 2015 | 8.750 | 8.980 | 8.650 | 8.740 | 52,316 | +0.06(+0.69%) |
Nov 20, 2015 | 9.000 | 9.100 | 8.610 | 8.680 | 131,905 | -0.26(-2.91%) |
Nov 19, 2015 | 8.500 | 9.200 | 8.500 | 8.940 | 164,297 | +0.54(+6.43%) |
Nov 18, 2015 | 8.210 | 8.580 | 8.210 | 8.400 | 48,708 | +0.18(+2.19%) |
Nov 17, 2015 | 8.970 | 8.970 | 8.220 | 8.220 | 122,161 | -0.69(-7.74%) |
Nov 16, 2015 | 8.500 | 9.080 | 8.500 | 8.910 | 69,299 | +0.33(+3.85%) |
Nov 13, 2015 | 8.850 | 9.130 | 8.570 | 8.580 | 176,723 | -0.16(-1.83%) |
Nov 12, 2015 | 8.700 | 9.260 | 8.670 | 8.740 | 112,339 | +0.03(+0.34%) |
Nov 11, 2015 | 8.620 | 8.940 | 8.430 | 8.710 | 119,047 | +0.18(+2.11%) |
Nov 10, 2015 | 9.100 | 9.100 | 8.490 | 8.530 | 180,445 | -0.57(-6.26%) |
Nov 09, 2015 | 8.700 | 9.410 | 8.700 | 9.100 | 122,383 | +0.42(+4.84%) |
Nov 06, 2015 | 8.530 | 8.700 | 8.470 | 8.680 | 73,070 | +0.22(+2.60%) |
Nov 05, 2015 | 8.550 | 8.630 | 8.250 | 8.460 | 95,594 | -0.07(-0.82%) |
Nov 04, 2015 | 8.250 | 8.570 | 8.111 | 8.530 | 193,276 | +0.38(+4.66%) |
Nov 03, 2015 | 7.860 | 8.270 | 7.860 | 8.150 | 148,945 | +0.33(+4.22%) |