Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.500 | 6.420 | 5.460 | 6.260 | 1,126,571 | +0.81(+14.86%) |
Jan 28, 2016 | 5.760 | 5.880 | 5.380 | 5.450 | 559,486 | -0.27(-4.72%) |
Jan 27, 2016 | 5.930 | 6.150 | 5.680 | 5.720 | 491,636 | -0.28(-4.67%) |
Jan 26, 2016 | 5.720 | 6.000 | 5.610 | 6.000 | 325,618 | +0.31(+5.45%) |
Jan 25, 2016 | 6.100 | 6.180 | 5.550 | 5.690 | 824,910 | -0.48(-7.78%) |
Jan 22, 2016 | 6.610 | 7.140 | 6.020 | 6.170 | 1,222,501 | -0.29(-4.49%) |
Jan 21, 2016 | 6.170 | 6.690 | 6.170 | 6.460 | 630,280 | +0.26(+4.19%) |
Jan 20, 2016 | 6.070 | 6.370 | 5.790 | 6.200 | 889,623 | -0.05(-0.80%) |
Jan 19, 2016 | 6.810 | 6.810 | 6.000 | 6.250 | 901,219 | -0.50(-7.41%) |
Jan 15, 2016 | 6.610 | 6.750 | 6.750 | 6.750 | 1,028,600 | -0.21(-3.02%) |
Jan 14, 2016 | 7.270 | 7.370 | 6.700 | 6.960 | 999,823 | -0.34(-4.66%) |
Jan 13, 2016 | 7.310 | 7.730 | 7.299 | 7.300 | 820,430 | +0.04(+0.55%) |
Jan 12, 2016 | 7.250 | 7.454 | 6.820 | 7.260 | 851,033 | +0.03(+0.41%) |
Jan 11, 2016 | 7.730 | 7.810 | 6.765 | 7.230 | 1,625,998 | -0.55(-7.07%) |
Jan 08, 2016 | 7.590 | 8.080 | 7.460 | 7.780 | 865,947 | +0.22(+2.91%) |
Jan 07, 2016 | 7.730 | 7.830 | 7.440 | 7.560 | 892,547 | -0.32(-4.06%) |
Jan 06, 2016 | 8.100 | 8.650 | 7.730 | 7.880 | 1,280,996 | -0.34(-4.14%) |
Jan 05, 2016 | 8.200 | 8.360 | 7.800 | 8.220 | 988,870 | +0.05(+0.61%) |
Jan 04, 2016 | 7.680 | 8.290 | 7.590 | 8.170 | 977,207 | +0.47(+6.10%) |
Dec 31, 2015 | 7.790 | 7.700 | 7.700 | 7.700 | 803,300 | -0.12(-1.53%) |
Dec 30, 2015 | 7.950 | 8.190 | 7.800 | 7.820 | 728,750 | -0.18(-2.25%) |
Dec 29, 2015 | 8.360 | 8.380 | 7.990 | 8.000 | 555,680 | -0.19(-2.32%) |
Dec 28, 2015 | 8.370 | 8.450 | 8.040 | 8.190 | 436,719 | -0.22(-2.62%) |
Dec 24, 2015 | 8.680 | 8.410 | 8.410 | 8.410 | 677,500 | -0.34(-3.89%) |
Dec 23, 2015 | 7.600 | 8.920 | 7.590 | 8.750 | 2,087,217 | +1.24(+16.51%) |
Dec 22, 2015 | 7.730 | 7.750 | 6.920 | 7.510 | 1,644,329 | -0.17(-2.21%) |
Dec 21, 2015 | 7.460 | 7.930 | 7.290 | 7.680 | 1,132,383 | +0.26(+3.50%) |
Dec 18, 2015 | 7.150 | 7.485 | 7.150 | 7.420 | 920,510 | +0.19(+2.63%) |
Dec 17, 2015 | 7.230 | 7.390 | 7.060 | 7.230 | 744,867 | -0.08(-1.09%) |
Dec 16, 2015 | 7.470 | 7.730 | 7.220 | 7.310 | 712,318 | -0.18(-2.40%) |
Dec 15, 2015 | 7.560 | 7.940 | 7.420 | 7.490 | 750,063 | +0.05(+0.67%) |
Dec 14, 2015 | 7.470 | 7.810 | 7.190 | 7.440 | 1,309,424 | +0.00(+0.00%) |
Dec 11, 2015 | 7.780 | 7.890 | 7.410 | 7.440 | 707,547 | -0.49(-6.18%) |
Dec 10, 2015 | 7.790 | 8.270 | 7.460 | 7.930 | 1,172,231 | -0.09(-1.12%) |
Dec 09, 2015 | 7.910 | 8.105 | 7.320 | 8.020 | 2,530,476 | +0.02(+0.25%) |
Dec 08, 2015 | 8.220 | 8.280 | 7.780 | 8.000 | 1,007,630 | -0.22(-2.68%) |
Dec 07, 2015 | 8.410 | 8.480 | 8.010 | 8.220 | 824,341 | -0.24(-2.84%) |
Dec 04, 2015 | 8.430 | 8.805 | 8.350 | 8.460 | 1,179,719 | +0.09(+1.08%) |
Dec 03, 2015 | 8.400 | 8.530 | 8.120 | 8.370 | 866,246 | +0.03(+0.36%) |
Dec 02, 2015 | 8.640 | 8.725 | 8.100 | 8.340 | 1,880,371 | -0.32(-3.70%) |
Dec 01, 2015 | 8.790 | 9.020 | 8.600 | 8.660 | 1,508,247 | -0.13(-1.48%) |
Nov 30, 2015 | 8.590 | 8.850 | 8.320 | 8.790 | 1,725,476 | +0.20(+2.33%) |
Nov 27, 2015 | 8.820 | 9.050 | 8.510 | 8.590 | 867,768 | -0.27(-3.05%) |
Nov 25, 2015 | 8.520 | 8.860 | 8.860 | 8.860 | 2,412,700 | +0.25(+2.90%) |
Nov 24, 2015 | 8.180 | 8.830 | 8.070 | 8.610 | 1,790,126 | +0.42(+5.13%) |
Nov 23, 2015 | 7.680 | 8.480 | 7.580 | 8.190 | 1,195,043 | +0.46(+5.95%) |
Nov 20, 2015 | 8.090 | 8.150 | 7.550 | 7.730 | 1,138,714 | -0.29(-3.62%) |
Nov 19, 2015 | 8.380 | 8.440 | 7.970 | 8.020 | 858,941 | -0.32(-3.84%) |
Nov 18, 2015 | 8.010 | 8.550 | 7.990 | 8.340 | 817,851 | +0.37(+4.64%) |
Nov 17, 2015 | 8.290 | 8.400 | 7.810 | 7.970 | 745,678 | -0.32(-3.86%) |
Nov 16, 2015 | 8.170 | 8.750 | 7.950 | 8.290 | 1,533,565 | +0.10(+1.22%) |
Nov 13, 2015 | 8.390 | 8.520 | 7.870 | 8.190 | 2,166,014 | -0.33(-3.87%) |
Nov 12, 2015 | 7.110 | 8.639 | 7.010 | 8.520 | 5,139,185 | +1.32(+18.33%) |
Nov 11, 2015 | 7.200 | 7.530 | 6.930 | 7.200 | 1,991,420 | -0.01(-0.14%) |
Nov 10, 2015 | 7.270 | 7.330 | 6.880 | 7.210 | 3,373,293 | -0.14(-1.90%) |
Nov 09, 2015 | 8.080 | 8.440 | 7.340 | 7.350 | 5,770,085 | -0.84(-10.26%) |
Nov 06, 2015 | 6.500 | 8.300 | 6.410 | 8.190 | 7,023,100 | +1.64(+25.04%) |
Nov 05, 2015 | 4.850 | 6.920 | 4.710 | 6.550 | 5,164,818 | +1.36(+26.20%) |
Nov 04, 2015 | 5.240 | 5.290 | 4.950 | 5.190 | 2,363,837 | -0.05(-0.95%) |
Nov 03, 2015 | 4.850 | 5.250 | 4.720 | 5.240 | 2,879,317 | +0.52(+11.02%) |