Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.145 | 5.479 | 5.056 | 5.449 | 181,907 | +0.33(+6.52%) |
Jan 28, 2016 | 5.197 | 5.405 | 5.019 | 5.115 | 249,062 | -0.04(-0.72%) |
Jan 27, 2016 | 5.375 | 5.379 | 5.130 | 5.153 | 199,117 | -0.33(-6.08%) |
Jan 26, 2016 | 5.345 | 5.538 | 5.216 | 5.486 | 78,969 | +0.17(+3.21%) |
Jan 25, 2016 | 5.620 | 5.620 | 5.219 | 5.316 | 126,377 | -0.35(-6.15%) |
Jan 22, 2016 | 5.531 | 5.731 | 5.419 | 5.664 | 109,679 | +0.20(+3.66%) |
Jan 21, 2016 | 5.501 | 5.649 | 5.442 | 5.464 | 63,011 | -0.03(-0.54%) |
Jan 20, 2016 | 5.494 | 5.582 | 5.271 | 5.494 | 152,753 | -0.10(-1.72%) |
Jan 19, 2016 | 5.983 | 5.983 | 5.531 | 5.590 | 138,644 | -0.36(-6.10%) |
Jan 15, 2016 | 5.931 | 5.953 | 5.953 | 5.953 | 136,772 | -0.13(-2.07%) |
Jan 14, 2016 | 5.990 | 6.168 | 5.950 | 6.079 | 129,370 | +0.07(+1.11%) |
Jan 13, 2016 | 6.146 | 6.398 | 5.857 | 6.013 | 302,760 | +0.17(+2.92%) |
Jan 12, 2016 | 5.990 | 5.990 | 5.612 | 5.842 | 252,429 | -0.08(-1.38%) |
Jan 11, 2016 | 6.228 | 6.235 | 5.872 | 5.924 | 146,402 | -0.28(-4.54%) |
Jan 08, 2016 | 6.339 | 6.354 | 6.139 | 6.205 | 115,643 | -0.14(-2.22%) |
Jan 07, 2016 | 6.324 | 6.532 | 6.205 | 6.346 | 141,443 | -0.09(-1.38%) |
Jan 06, 2016 | 6.354 | 6.984 | 6.116 | 6.435 | 245,662 | -0.05(-0.80%) |
Jan 05, 2016 | 6.776 | 6.958 | 6.324 | 6.487 | 308,682 | -0.30(-4.48%) |
Jan 04, 2016 | 6.569 | 6.976 | 6.357 | 6.791 | 2,095,382 | +0.08(+1.22%) |
Dec 31, 2015 | 6.784 | 6.709 | 6.709 | 6.709 | 140,954 | -0.07(-1.09%) |
Dec 30, 2015 | 6.813 | 6.850 | 6.761 | 6.784 | 51,783 | -0.04(-0.65%) |
Dec 29, 2015 | 6.791 | 7.028 | 6.724 | 6.828 | 97,646 | +0.07(+0.99%) |
Dec 28, 2015 | 6.947 | 6.991 | 6.687 | 6.761 | 105,482 | -0.16(-2.36%) |
Dec 24, 2015 | 6.902 | 6.924 | 6.924 | 6.924 | 62,856 | +0.02(+0.32%) |
Dec 23, 2015 | 6.835 | 6.939 | 6.747 | 6.902 | 124,305 | +0.12(+1.80%) |
Dec 22, 2015 | 6.590 | 6.831 | 6.516 | 6.780 | 95,248 | +0.20(+3.00%) |
Dec 21, 2015 | 6.502 | 6.582 | 6.443 | 6.582 | 106,655 | +0.08(+1.24%) |
Dec 18, 2015 | 6.597 | 6.736 | 6.487 | 6.502 | 538,407 | -0.15(-2.20%) |
Dec 17, 2015 | 6.721 | 6.765 | 6.546 | 6.648 | 122,219 | -0.07(-0.98%) |
Dec 16, 2015 | 6.590 | 6.729 | 6.494 | 6.714 | 78,069 | +0.16(+2.46%) |
Dec 15, 2015 | 6.663 | 6.758 | 6.487 | 6.553 | 186,634 | -0.07(-1.11%) |
Dec 14, 2015 | 6.787 | 6.831 | 6.458 | 6.626 | 240,795 | -0.15(-2.27%) |
Dec 11, 2015 | 6.934 | 6.985 | 6.692 | 6.780 | 163,499 | -0.24(-3.44%) |
Dec 10, 2015 | 7.175 | 7.369 | 6.882 | 7.021 | 209,992 | -0.18(-2.54%) |
Dec 09, 2015 | 7.007 | 7.263 | 6.992 | 7.205 | 147,897 | +0.16(+2.29%) |
Dec 08, 2015 | 7.227 | 7.439 | 6.992 | 7.043 | 159,558 | -0.27(-3.70%) |
Dec 07, 2015 | 7.475 | 8.036 | 7.183 | 7.314 | 131,688 | -0.22(-2.92%) |
Dec 04, 2015 | 7.439 | 7.585 | 7.373 | 7.534 | 154,382 | +0.09(+1.18%) |
Dec 03, 2015 | 7.615 | 7.907 | 7.417 | 7.446 | 189,834 | -0.12(-1.64%) |
Dec 02, 2015 | 7.702 | 7.717 | 7.527 | 7.571 | 106,519 | -0.12(-1.52%) |
Dec 01, 2015 | 7.834 | 7.834 | 7.563 | 7.688 | 173,565 | -0.11(-1.41%) |
Nov 30, 2015 | 7.944 | 7.962 | 7.772 | 7.798 | 378,196 | -0.13(-1.66%) |
Nov 27, 2015 | 7.673 | 8.017 | 7.615 | 7.929 | 105,441 | +0.26(+3.34%) |
Nov 25, 2015 | 7.475 | 7.673 | 7.673 | 7.673 | 163,760 | +0.22(+2.95%) |
Nov 24, 2015 | 7.820 | 7.915 | 7.446 | 7.453 | 344,421 | -0.36(-4.59%) |
Nov 23, 2015 | 7.761 | 8.003 | 7.651 | 7.812 | 157,374 | -0.04(-0.56%) |
Nov 20, 2015 | 7.907 | 8.003 | 7.805 | 7.856 | 133,649 | -0.04(-0.56%) |
Nov 19, 2015 | 7.798 | 8.032 | 7.658 | 7.900 | 328,496 | +0.12(+1.60%) |
Nov 18, 2015 | 7.688 | 7.863 | 7.494 | 7.776 | 163,623 | +0.13(+1.72%) |
Nov 17, 2015 | 7.820 | 7.893 | 7.615 | 7.644 | 373,723 | -0.18(-2.34%) |
Nov 16, 2015 | 7.798 | 7.856 | 7.388 | 7.827 | 179,946 | +0.03(+0.38%) |
Nov 13, 2015 | 7.761 | 8.017 | 7.754 | 7.798 | 131,059 | -0.01(-0.09%) |
Nov 12, 2015 | 7.915 | 8.003 | 7.768 | 7.805 | 151,187 | -0.16(-2.02%) |
Nov 11, 2015 | 8.010 | 8.072 | 7.907 | 7.966 | 71,733 | -0.05(-0.64%) |
Nov 10, 2015 | 7.937 | 8.025 | 7.878 | 8.017 | 115,843 | +0.06(+0.74%) |
Nov 09, 2015 | 8.025 | 8.112 | 7.900 | 7.959 | 193,531 | -0.07(-0.82%) |
Nov 06, 2015 | 7.959 | 8.127 | 7.922 | 8.025 | 286,130 | +0.04(+0.55%) |
Nov 05, 2015 | 8.047 | 8.317 | 7.944 | 7.981 | 239,992 | -0.07(-0.91%) |
Nov 04, 2015 | 8.069 | 8.354 | 8.054 | 8.054 | 307,112 | -0.01(-0.18%) |
Nov 03, 2015 | 8.098 | 8.336 | 8.025 | 8.069 | 626,665 | -0.01(-0.09%) |