Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.280 | 6.540 | 6.120 | 6.380 | 3,089,270 | +0.10(+1.59%) |
Jan 28, 2016 | 6.120 | 6.525 | 6.100 | 6.280 | 699,327 | -0.02(-0.32%) |
Jan 27, 2016 | 6.100 | 6.420 | 6.070 | 6.300 | 921,747 | +0.20(+3.28%) |
Jan 26, 2016 | 6.310 | 6.330 | 6.020 | 6.100 | 657,817 | -0.14(-2.24%) |
Jan 25, 2016 | 6.450 | 6.540 | 6.190 | 6.240 | 685,424 | -0.09(-1.42%) |
Jan 22, 2016 | 6.280 | 6.420 | 6.140 | 6.330 | 776,434 | -0.06(-0.94%) |
Jan 21, 2016 | 6.590 | 6.615 | 6.210 | 6.390 | 728,808 | -0.33(-4.91%) |
Jan 20, 2016 | 6.980 | 7.010 | 6.560 | 6.720 | 912,440 | +0.10(+1.51%) |
Jan 19, 2016 | 6.840 | 6.930 | 6.515 | 6.620 | 859,272 | -0.25(-3.64%) |
Jan 18, 2016 | 6.820 | 7.030 | 6.800 | 6.870 | 130,223 | +0.03(+0.44%) |
Jan 15, 2016 | 7.130 | 7.250 | 6.630 | 6.840 | 1,634,091 | -0.17(-2.43%) |
Jan 14, 2016 | 7.180 | 7.300 | 6.870 | 7.010 | 1,080,574 | -0.28(-3.84%) |
Jan 13, 2016 | 7.670 | 7.700 | 7.220 | 7.290 | 1,788,322 | -0.32(-4.20%) |
Jan 12, 2016 | 7.650 | 7.320 | 7.610 | 1,207,129 | +0.29(+3.96%) | |
Jan 11, 2016 | 7.360 | 7.480 | 7.270 | 7.320 | 924,540 | -0.18(-2.40%) |
Jan 08, 2016 | 7.690 | 7.715 | 7.410 | 7.500 | 1,208,694 | -0.26(-3.35%) |
Jan 07, 2016 | 7.460 | 7.980 | 7.460 | 7.760 | 1,379,366 | +0.69(+9.76%) |
Jan 06, 2016 | 6.820 | 7.190 | 6.795 | 7.070 | 791,840 | +0.25(+3.67%) |
Jan 05, 2016 | 6.710 | 6.870 | 6.710 | 6.820 | 542,416 | +0.10(+1.49%) |
Jan 04, 2016 | 6.860 | 6.910 | 6.670 | 6.720 | 633,348 | +0.13(+1.97%) |
Dec 31, 2015 | 6.590 | 6.590 | 6.590 | 0 | +0.06(+0.92%) | |
Dec 30, 2015 | 6.540 | 6.610 | 6.510 | 6.530 | 383,554 | -0.13(-1.95%) |
Dec 29, 2015 | 6.700 | 6.760 | 6.500 | 6.660 | 598,086 | -0.24(-3.48%) |
Dec 24, 2015 | 6.900 | 6.900 | 6.900 | 0 | +0.13(+1.92%) | |
Dec 23, 2015 | 6.750 | 6.920 | 6.700 | 6.770 | 482,707 | -0.02(-0.29%) |
Dec 22, 2015 | 7.100 | 7.330 | 6.750 | 6.790 | 809,928 | -0.40(-5.56%) |
Dec 21, 2015 | 7.170 | 7.450 | 7.150 | 7.190 | 1,065,327 | +0.14(+1.99%) |
Dec 18, 2015 | 7.080 | 7.390 | 6.970 | 7.050 | 12,430,706 | -0.02(-0.28%) |
Dec 17, 2015 | 6.780 | 7.190 | 6.780 | 7.070 | 1,338,092 | -0.20(-2.75%) |
Dec 16, 2015 | 7.400 | 7.410 | 7.110 | 7.270 | 1,299,455 | +0.14(+1.96%) |
Dec 15, 2015 | 6.980 | 7.230 | 6.900 | 7.130 | 1,030,646 | +0.23(+3.33%) |
Dec 14, 2015 | 7.750 | 7.750 | 6.680 | 6.900 | 1,904,499 | -1.06(-13.32%) |
Dec 11, 2015 | 7.900 | 8.220 | 7.900 | 7.960 | 973,767 | +0.02(+0.25%) |
Dec 10, 2015 | 7.730 | 8.060 | 7.650 | 7.940 | 670,080 | +0.17(+2.19%) |
Dec 09, 2015 | 7.460 | 7.790 | 7.370 | 7.770 | 857,698 | +0.32(+4.30%) |
Dec 08, 2015 | 7.480 | 7.590 | 7.340 | 7.450 | 568,596 | +0.01(+0.13%) |
Dec 07, 2015 | 7.570 | 7.730 | 7.350 | 7.440 | 546,989 | -0.17(-2.23%) |
Dec 04, 2015 | 7.380 | 7.750 | 7.380 | 7.610 | 903,131 | +0.29(+3.96%) |
Dec 03, 2015 | 7.510 | 7.510 | 7.200 | 7.320 | 527,536 | +0.00(+0.00%) |
Dec 02, 2015 | 7.300 | 7.440 | 7.180 | 7.320 | 492,644 | -0.08(-1.08%) |
Dec 01, 2015 | 7.600 | 7.600 | 7.160 | 7.400 | 503,369 | +0.14(+1.93%) |
Nov 30, 2015 | 7.370 | 7.500 | 7.180 | 7.260 | 553,597 | +0.08(+1.11%) |
Nov 27, 2015 | 7.150 | 7.290 | 7.100 | 7.180 | 240,011 | -0.17(-2.31%) |
Nov 26, 2015 | 7.150 | 7.350 | 7.150 | 7.350 | 145,795 | +0.04(+0.55%) |
Nov 25, 2015 | 7.300 | 7.570 | 7.240 | 7.310 | 426,896 | -0.11(-1.48%) |
Nov 24, 2015 | 7.170 | 7.490 | 7.090 | 7.420 | 605,684 | +0.29(+4.07%) |
Nov 23, 2015 | 7.180 | 7.130 | 196,660 | +0.08(+1.13%) | ||
Nov 20, 2015 | 7.020 | 7.050 | 804,100 | -0.27(-3.69%) | ||
Nov 19, 2015 | 7.050 | 7.340 | 6.965 | 7.320 | 456,393 | +0.30(+4.27%) |
Nov 18, 2015 | 7.100 | 7.100 | 6.815 | 7.020 | 583,274 | +0.07(+1.01%) |
Nov 17, 2015 | 7.380 | 7.380 | 6.940 | 6.950 | 689,066 | -0.49(-6.59%) |
Nov 16, 2015 | 7.490 | 7.580 | 7.430 | 7.440 | 255,110 | -0.01(-0.13%) |
Nov 13, 2015 | 7.180 | 7.490 | 7.125 | 7.450 | 496,173 | +0.21(+2.90%) |
Nov 12, 2015 | 7.090 | 7.510 | 7.090 | 7.240 | 0 | +0.09(+1.26%) |
Nov 11, 2015 | 7.060 | 7.240 | 7.030 | 7.150 | 721,916 | +0.09(+1.27%) |
Nov 10, 2015 | 7.070 | 7.190 | 6.940 | 7.060 | 527,864 | -0.02(-0.28%) |
Nov 09, 2015 | 6.960 | 7.160 | 6.960 | 7.080 | 1,044,835 | +0.02(+0.28%) |
Nov 06, 2015 | 7.030 | 7.300 | 6.960 | 7.060 | 480,554 | -0.09(-1.26%) |
Nov 05, 2015 | 7.120 | 7.400 | 7.030 | 7.150 | 744,720 | +0.03(+0.42%) |
Nov 04, 2015 | 7.560 | 7.625 | 7.090 | 7.120 | 973,396 | -0.37(-4.94%) |
Nov 03, 2015 | 7.420 | 7.620 | 7.230 | 7.490 | 522,491 | +0.13(+1.77%) |