Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.180 | 6.280 | 5.980 | 6.210 | 800,945 | +0.07(+1.14%) |
Jan 28, 2016 | 6.440 | 6.580 | 5.968 | 6.140 | 632,407 | -0.21(-3.31%) |
Jan 27, 2016 | 6.780 | 6.925 | 6.310 | 6.350 | 867,829 | -0.45(-6.62%) |
Jan 26, 2016 | 6.660 | 6.920 | 6.425 | 6.800 | 588,566 | +0.19(+2.87%) |
Jan 25, 2016 | 6.560 | 7.070 | 6.540 | 6.610 | 803,585 | +0.04(+0.61%) |
Jan 22, 2016 | 6.620 | 6.890 | 6.260 | 6.570 | 644,153 | +0.09(+1.39%) |
Jan 21, 2016 | 6.480 | 6.850 | 6.440 | 6.480 | 609,677 | +0.00(+0.00%) |
Jan 20, 2016 | 5.980 | 6.550 | 5.800 | 6.480 | 1,114,833 | +0.33(+5.37%) |
Jan 19, 2016 | 6.370 | 6.500 | 5.910 | 6.150 | 848,725 | -0.11(-1.76%) |
Jan 15, 2016 | 6.120 | 6.260 | 6.260 | 6.260 | 1,271,300 | -0.04(-0.63%) |
Jan 14, 2016 | 5.970 | 6.470 | 5.820 | 6.300 | 987,814 | +0.36(+6.06%) |
Jan 13, 2016 | 6.310 | 6.450 | 5.880 | 5.940 | 843,636 | -0.31(-4.96%) |
Jan 12, 2016 | 6.180 | 6.570 | 5.770 | 6.250 | 1,060,069 | +0.20(+3.31%) |
Jan 11, 2016 | 6.780 | 6.890 | 5.810 | 6.050 | 1,024,983 | -0.63(-9.43%) |
Jan 08, 2016 | 6.740 | 6.880 | 6.610 | 6.680 | 1,017,188 | +0.00(+0.00%) |
Jan 07, 2016 | 6.510 | 6.900 | 6.330 | 6.680 | 1,667,107 | -0.03(-0.45%) |
Jan 06, 2016 | 7.280 | 7.280 | 6.280 | 6.710 | 1,455,184 | -0.73(-9.81%) |
Jan 05, 2016 | 6.910 | 7.520 | 6.870 | 7.440 | 1,218,128 | +0.53(+7.67%) |
Jan 04, 2016 | 7.700 | 8.160 | 6.550 | 6.910 | 1,999,879 | -0.94(-11.97%) |
Dec 31, 2015 | 7.800 | 7.850 | 7.850 | 7.850 | 383,800 | -0.02(-0.25%) |
Dec 30, 2015 | 7.920 | 8.060 | 7.680 | 7.870 | 434,926 | -0.06(-0.76%) |
Dec 29, 2015 | 7.810 | 7.940 | 7.685 | 7.930 | 591,664 | +0.17(+2.19%) |
Dec 28, 2015 | 7.770 | 7.900 | 7.610 | 7.760 | 461,100 | -0.05(-0.64%) |
Dec 24, 2015 | 7.910 | 7.810 | 7.810 | 7.810 | 261,600 | -0.14(-1.76%) |
Dec 23, 2015 | 7.750 | 8.000 | 7.670 | 7.950 | 440,065 | +0.29(+3.79%) |
Dec 22, 2015 | 7.960 | 8.015 | 7.540 | 7.660 | 645,033 | -0.31(-3.89%) |
Dec 21, 2015 | 8.100 | 8.100 | 7.650 | 7.970 | 721,602 | -0.06(-0.75%) |
Dec 18, 2015 | 7.950 | 8.115 | 7.785 | 8.030 | 5,209,486 | +0.03(+0.37%) |
Dec 17, 2015 | 8.060 | 8.140 | 7.760 | 8.000 | 995,399 | +0.13(+1.65%) |
Dec 16, 2015 | 7.450 | 7.990 | 7.360 | 7.870 | 861,709 | +0.51(+6.93%) |
Dec 15, 2015 | 7.460 | 7.630 | 7.270 | 7.360 | 820,966 | +0.04(+0.55%) |
Dec 14, 2015 | 7.260 | 7.630 | 7.220 | 7.320 | 786,894 | +0.02(+0.27%) |
Dec 11, 2015 | 7.310 | 7.430 | 7.190 | 7.300 | 793,604 | -0.21(-2.80%) |
Dec 10, 2015 | 7.350 | 7.570 | 7.350 | 7.510 | 721,621 | +0.14(+1.90%) |
Dec 09, 2015 | 7.500 | 7.570 | 7.350 | 7.370 | 871,442 | -0.18(-2.38%) |
Dec 08, 2015 | 7.530 | 7.690 | 7.470 | 7.550 | 897,989 | -0.07(-0.92%) |
Dec 07, 2015 | 8.100 | 8.190 | 7.620 | 7.620 | 831,540 | -0.47(-5.81%) |
Dec 04, 2015 | 8.330 | 8.370 | 7.990 | 8.090 | 633,043 | -0.20(-2.41%) |
Dec 03, 2015 | 8.480 | 8.580 | 8.140 | 8.290 | 902,806 | -0.06(-0.72%) |
Dec 02, 2015 | 8.470 | 8.750 | 8.340 | 8.350 | 783,342 | -0.14(-1.65%) |
Dec 01, 2015 | 8.890 | 8.890 | 8.370 | 8.490 | 729,959 | -0.33(-3.74%) |
Nov 30, 2015 | 8.870 | 8.980 | 8.630 | 8.820 | 611,330 | +0.01(+0.11%) |
Nov 27, 2015 | 8.650 | 8.880 | 8.640 | 8.810 | 413,832 | +0.13(+1.50%) |
Nov 25, 2015 | 8.350 | 8.680 | 8.680 | 8.680 | 875,800 | +0.36(+4.33%) |
Nov 24, 2015 | 8.390 | 8.600 | 8.200 | 8.320 | 1,321,687 | -0.06(-0.72%) |
Nov 23, 2015 | 8.180 | 8.550 | 7.910 | 8.380 | 732,251 | +0.13(+1.58%) |
Nov 20, 2015 | 8.370 | 8.370 | 8.005 | 8.250 | 1,021,573 | -0.01(-0.12%) |
Nov 19, 2015 | 8.410 | 8.420 | 8.100 | 8.260 | 1,211,942 | -0.15(-1.78%) |
Nov 18, 2015 | 8.050 | 8.420 | 7.950 | 8.410 | 1,100,680 | +0.32(+3.96%) |
Nov 17, 2015 | 7.700 | 8.340 | 7.600 | 8.090 | 1,212,447 | +0.41(+5.34%) |
Nov 16, 2015 | 7.720 | 7.950 | 7.470 | 7.680 | 1,147,624 | -0.10(-1.29%) |
Nov 13, 2015 | 7.900 | 7.980 | 7.680 | 7.780 | 1,116,499 | -0.20(-2.51%) |
Nov 12, 2015 | 8.390 | 8.390 | 7.930 | 7.980 | 1,364,297 | -0.48(-5.67%) |
Nov 11, 2015 | 9.000 | 9.120 | 8.450 | 8.460 | 1,283,804 | -0.65(-7.14%) |
Nov 10, 2015 | 9.220 | 9.230 | 8.950 | 9.110 | 670,606 | -0.08(-0.87%) |
Nov 09, 2015 | 9.010 | 9.270 | 8.910 | 9.190 | 885,453 | +0.24(+2.68%) |
Nov 06, 2015 | 10.15 | 10.21 | 8.920 | 8.950 | 1,586,467 | -1.56(-14.84%) |
Nov 05, 2015 | 10.31 | 10.53 | 10.18 | 10.51 | 923,386 | +0.06(+0.57%) |
Nov 04, 2015 | 10.60 | 10.63 | 10.16 | 10.45 | 1,160,678 | -0.06(-0.57%) |
Nov 03, 2015 | 10.54 | 10.72 | 10.38 | 10.51 | 1,026,790 | -0.09(-0.85%) |