Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.470 | 5.635 | 5.141 | 5.330 | 2,262,225 | -0.47(-8.10%) |
Jan 28, 2016 | 6.100 | 6.290 | 5.730 | 5.800 | 953,067 | -0.27(-4.45%) |
Jan 27, 2016 | 6.110 | 6.290 | 5.970 | 6.070 | 747,282 | -0.03(-0.49%) |
Jan 26, 2016 | 5.950 | 6.180 | 5.780 | 6.100 | 774,521 | +0.19(+3.21%) |
Jan 25, 2016 | 6.040 | 6.160 | 5.900 | 5.910 | 484,538 | -0.13(-2.15%) |
Jan 22, 2016 | 5.870 | 6.090 | 5.785 | 6.040 | 1,029,927 | +0.26(+4.50%) |
Jan 21, 2016 | 5.910 | 5.930 | 5.735 | 5.780 | 688,776 | -0.14(-2.36%) |
Jan 20, 2016 | 5.530 | 5.960 | 5.370 | 5.920 | 1,499,387 | +0.31(+5.53%) |
Jan 19, 2016 | 5.710 | 5.860 | 5.580 | 5.610 | 921,198 | -0.04(-0.71%) |
Jan 15, 2016 | 5.660 | 5.650 | 5.650 | 5.650 | 815,000 | -0.14(-2.42%) |
Jan 14, 2016 | 5.890 | 5.980 | 5.790 | 5.790 | 885,351 | -0.03(-0.52%) |
Jan 13, 2016 | 5.900 | 6.030 | 5.759 | 5.820 | 931,484 | -0.07(-1.19%) |
Jan 12, 2016 | 5.810 | 5.970 | 5.740 | 5.890 | 1,358,462 | +0.11(+1.90%) |
Jan 11, 2016 | 6.050 | 6.390 | 5.730 | 5.780 | 847,756 | -0.24(-3.99%) |
Jan 08, 2016 | 6.050 | 6.140 | 5.955 | 6.020 | 732,654 | -0.01(-0.17%) |
Jan 07, 2016 | 6.250 | 6.280 | 5.950 | 6.030 | 682,999 | -0.36(-5.63%) |
Jan 06, 2016 | 6.290 | 6.430 | 6.290 | 6.390 | 479,024 | +0.00(+0.00%) |
Jan 05, 2016 | 6.350 | 6.450 | 6.240 | 6.390 | 768,837 | +0.07(+1.11%) |
Jan 04, 2016 | 6.640 | 6.750 | 6.305 | 6.320 | 1,061,381 | -0.43(-6.37%) |
Dec 31, 2015 | 6.850 | 6.750 | 6.750 | 6.750 | 402,300 | -0.13(-1.89%) |
Dec 30, 2015 | 6.940 | 6.980 | 6.790 | 6.880 | 443,599 | -0.04(-0.58%) |
Dec 29, 2015 | 6.830 | 6.970 | 6.750 | 6.920 | 441,491 | +0.09(+1.32%) |
Dec 28, 2015 | 6.650 | 6.890 | 6.627 | 6.830 | 400,872 | +0.16(+2.40%) |
Dec 24, 2015 | 6.670 | 6.670 | 6.670 | 6.670 | 454,100 | +0.01(+0.15%) |
Dec 23, 2015 | 7.100 | 7.100 | 6.590 | 6.660 | 893,348 | -0.39(-5.53%) |
Dec 22, 2015 | 7.050 | 7.130 | 6.880 | 7.050 | 601,138 | -0.07(-0.98%) |
Dec 21, 2015 | 7.170 | 7.170 | 6.930 | 7.120 | 373,141 | -0.02(-0.28%) |
Dec 18, 2015 | 7.050 | 7.180 | 7.000 | 7.140 | 1,602,171 | +0.05(+0.71%) |
Dec 17, 2015 | 6.890 | 7.180 | 6.870 | 7.090 | 858,766 | +0.20(+2.90%) |
Dec 16, 2015 | 6.720 | 6.910 | 6.660 | 6.890 | 549,114 | +0.26(+3.92%) |
Dec 15, 2015 | 6.490 | 6.650 | 6.370 | 6.630 | 610,340 | +0.20(+3.11%) |
Dec 14, 2015 | 6.340 | 6.470 | 6.330 | 6.430 | 438,714 | +0.06(+0.94%) |
Dec 11, 2015 | 6.560 | 6.630 | 6.300 | 6.370 | 532,948 | -0.30(-4.50%) |
Dec 10, 2015 | 6.640 | 6.720 | 6.570 | 6.670 | 334,729 | +0.01(+0.15%) |
Dec 09, 2015 | 6.840 | 6.910 | 6.610 | 6.660 | 342,354 | -0.19(-2.77%) |
Dec 08, 2015 | 6.680 | 6.940 | 6.630 | 6.850 | 435,352 | +0.13(+1.93%) |
Dec 07, 2015 | 6.830 | 6.830 | 6.620 | 6.720 | 499,702 | -0.09(-1.32%) |
Dec 04, 2015 | 6.820 | 6.990 | 6.640 | 6.810 | 480,085 | -0.01(-0.15%) |
Dec 03, 2015 | 7.120 | 7.130 | 6.800 | 6.820 | 470,405 | -0.30(-4.21%) |
Dec 02, 2015 | 7.200 | 7.240 | 7.090 | 7.120 | 393,023 | -0.10(-1.39%) |
Dec 01, 2015 | 6.950 | 7.240 | 6.800 | 7.220 | 769,315 | +0.18(+2.56%) |
Nov 30, 2015 | 7.030 | 7.170 | 6.960 | 7.040 | 665,852 | +0.01(+0.14%) |
Nov 27, 2015 | 6.860 | 7.095 | 6.820 | 7.030 | 230,279 | +0.17(+2.55%) |
Nov 25, 2015 | 6.990 | 6.855 | 6.855 | 6.855 | 354,200 | -0.12(-1.79%) |
Nov 24, 2015 | 6.980 | 7.020 | 6.770 | 6.980 | 1,429,514 | -0.01(-0.14%) |
Nov 23, 2015 | 6.740 | 7.100 | 6.740 | 6.990 | 688,006 | +0.19(+2.79%) |
Nov 20, 2015 | 6.410 | 6.910 | 6.395 | 6.800 | 676,550 | +0.39(+6.08%) |
Nov 19, 2015 | 6.700 | 6.770 | 6.340 | 6.410 | 974,226 | -0.31(-4.61%) |
Nov 18, 2015 | 6.820 | 7.020 | 6.670 | 6.720 | 1,105,547 | -0.11(-1.61%) |
Nov 17, 2015 | 7.000 | 7.000 | 6.800 | 6.830 | 669,580 | -0.14(-2.01%) |
Nov 16, 2015 | 7.030 | 7.130 | 6.880 | 6.970 | 723,883 | -0.10(-1.41%) |
Nov 13, 2015 | 7.010 | 7.140 | 6.920 | 7.070 | 621,513 | +0.02(+0.28%) |
Nov 12, 2015 | 7.180 | 7.250 | 6.880 | 7.050 | 1,427,253 | -0.41(-5.50%) |
Nov 11, 2015 | 7.450 | 7.540 | 7.310 | 7.460 | 846,949 | +0.00(+0.00%) |
Nov 10, 2015 | 7.150 | 7.476 | 7.080 | 7.460 | 1,723,178 | +0.45(+6.42%) |
Nov 09, 2015 | 7.120 | 7.150 | 6.910 | 7.010 | 1,316,374 | -0.06(-0.85%) |
Nov 06, 2015 | 6.930 | 7.100 | 6.860 | 7.070 | 994,068 | +0.09(+1.29%) |
Nov 05, 2015 | 6.860 | 7.015 | 6.820 | 6.980 | 781,400 | +0.15(+2.20%) |
Nov 04, 2015 | 6.820 | 6.955 | 6.680 | 6.830 | 637,269 | -0.02(-0.29%) |
Nov 03, 2015 | 6.930 | 7.020 | 6.780 | 6.850 | 940,491 | -0.14(-2.00%) |