Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.920 | 4.980 | 4.575 | 4.810 | 5,642 | -0.07(-1.43%) |
Jan 28, 2016 | 5.000 | 5.025 | 4.710 | 4.880 | 10,242 | -0.17(-3.37%) |
Jan 27, 2016 | 5.236 | 5.510 | 4.980 | 5.050 | 5,553 | -0.04(-0.79%) |
Jan 26, 2016 | 5.120 | 5.462 | 4.870 | 5.090 | 24,899 | -0.30(-5.57%) |
Jan 25, 2016 | 5.060 | 6.120 | 4.970 | 5.390 | 9,453 | -0.11(-2.00%) |
Jan 22, 2016 | 5.560 | 5.745 | 5.380 | 5.500 | 11,405 | -0.12(-2.14%) |
Jan 21, 2016 | 5.790 | 6.260 | 5.380 | 5.620 | 19,659 | -0.17(-2.94%) |
Jan 20, 2016 | 5.990 | 6.175 | 5.660 | 5.790 | 34,157 | -0.37(-6.01%) |
Jan 19, 2016 | 6.430 | 6.430 | 6.130 | 6.160 | 5,324 | -0.21(-3.30%) |
Jan 15, 2016 | 6.850 | 6.370 | 6.370 | 6.370 | 32,100 | -0.34(-5.07%) |
Jan 14, 2016 | 6.892 | 6.960 | 6.576 | 6.710 | 8,181 | +0.16(+2.44%) |
Jan 13, 2016 | 6.740 | 6.740 | 6.220 | 6.550 | 16,611 | -0.14(-2.09%) |
Jan 12, 2016 | 6.700 | 6.840 | 6.490 | 6.690 | 31,696 | -0.07(-1.04%) |
Jan 11, 2016 | 6.670 | 6.950 | 6.660 | 6.760 | 19,404 | +0.01(+0.17%) |
Jan 08, 2016 | 6.790 | 6.790 | 5.980 | 6.748 | 27,852 | +0.12(+1.78%) |
Jan 07, 2016 | 6.510 | 6.660 | 6.290 | 6.630 | 8,467 | +0.13(+2.00%) |
Jan 06, 2016 | 6.600 | 6.620 | 6.230 | 6.500 | 5,456 | -0.18(-2.69%) |
Jan 05, 2016 | 6.680 | 6.720 | 6.450 | 6.680 | 5,465 | +0.00(+0.00%) |
Jan 04, 2016 | 6.590 | 6.780 | 6.460 | 6.680 | 3,757 | -0.10(-1.47%) |
Dec 31, 2015 | 6.610 | 6.780 | 6.780 | 6.780 | 13,800 | +0.15(+2.26%) |
Dec 30, 2015 | 6.900 | 6.900 | 6.550 | 6.630 | 7,323 | +0.09(+1.43%) |
Dec 29, 2015 | 6.865 | 6.967 | 6.510 | 6.536 | 7,611 | -0.21(-3.16%) |
Dec 28, 2015 | 6.930 | 6.930 | 6.560 | 6.750 | 2,371 | +0.24(+3.69%) |
Dec 23, 2015 | 6.750 | 6.510 | 6.510 | 6.510 | 3,900 | +0.05(+0.77%) |
Dec 22, 2015 | 6.592 | 6.660 | 6.380 | 6.460 | 8,933 | -0.58(-8.24%) |
Dec 21, 2015 | 6.540 | 7.040 | 6.360 | 7.040 | 4,518 | +0.29(+4.30%) |
Dec 18, 2015 | 7.050 | 7.050 | 6.750 | 6.750 | 6,699 | -0.18(-2.60%) |
Dec 17, 2015 | 7.100 | 7.540 | 6.930 | 6.930 | 12,899 | -0.05(-0.72%) |
Dec 16, 2015 | 6.750 | 6.980 | 6.750 | 6.980 | 387 | +0.15(+2.21%) |
Dec 15, 2015 | 6.550 | 6.829 | 6.540 | 6.829 | 4,108 | +0.33(+5.06%) |
Dec 14, 2015 | 6.510 | 6.850 | 6.390 | 6.500 | 4,502 | -0.02(-0.31%) |
Dec 11, 2015 | 5.960 | 6.780 | 5.960 | 6.520 | 8,026 | +0.03(+0.45%) |
Dec 10, 2015 | 6.840 | 6.840 | 6.030 | 6.491 | 41,660 | -0.51(-7.26%) |
Dec 09, 2015 | 6.854 | 6.999 | 6.850 | 6.999 | 6,862 | +0.03(+0.42%) |
Dec 08, 2015 | 7.250 | 7.286 | 6.800 | 6.970 | 20,138 | -0.30(-4.13%) |
Dec 07, 2015 | 7.400 | 7.400 | 7.250 | 7.270 | 2,458 | -0.07(-0.95%) |
Dec 04, 2015 | 7.170 | 7.450 | 7.170 | 7.340 | 4,778 | +0.14(+1.94%) |
Dec 03, 2015 | 7.490 | 7.490 | 7.200 | 7.200 | 3,870 | -0.29(-3.87%) |
Dec 02, 2015 | 7.630 | 7.700 | 7.210 | 7.490 | 14,519 | +0.11(+1.56%) |
Dec 01, 2015 | 7.300 | 7.460 | 7.300 | 7.375 | 4,793 | +0.09(+1.30%) |
Nov 30, 2015 | 7.100 | 7.500 | 7.100 | 7.280 | 21,996 | +0.26(+3.72%) |
Nov 27, 2015 | 7.010 | 7.150 | 7.010 | 7.019 | 8,019 | -0.02(-0.22%) |
Nov 25, 2015 | 6.860 | 7.035 | 7.035 | 7.035 | 2,000 | +0.13(+1.89%) |
Nov 24, 2015 | 6.960 | 7.140 | 6.905 | 6.905 | 853 | -0.08(-1.08%) |
Nov 23, 2015 | 7.060 | 7.190 | 6.810 | 6.980 | 6,849 | -0.13(-1.83%) |
Nov 20, 2015 | 7.040 | 7.190 | 6.700 | 7.110 | 8,727 | -0.02(-0.29%) |
Nov 19, 2015 | 7.090 | 7.390 | 7.090 | 7.131 | 6,585 | -0.02(-0.27%) |
Nov 18, 2015 | 7.230 | 7.500 | 7.120 | 7.150 | 41,801 | -0.02(-0.28%) |
Nov 17, 2015 | 7.360 | 7.360 | 7.170 | 7.170 | 1,236 | -0.18(-2.45%) |
Nov 16, 2015 | 7.280 | 7.350 | 7.160 | 7.350 | 3,098 | +0.10(+1.38%) |
Nov 13, 2015 | 7.245 | 7.310 | 7.040 | 7.250 | 3,316 | -0.01(-0.14%) |
Nov 12, 2015 | 7.320 | 7.500 | 7.060 | 7.260 | 8,418 | -0.23(-3.07%) |
Nov 11, 2015 | 7.390 | 7.490 | 7.320 | 7.490 | 7,439 | +0.13(+1.76%) |
Nov 10, 2015 | 7.250 | 7.490 | 7.070 | 7.360 | 10,406 | +0.06(+0.82%) |
Nov 09, 2015 | 7.410 | 7.540 | 7.170 | 7.300 | 6,624 | -0.18(-2.41%) |
Nov 06, 2015 | 7.200 | 7.480 | 7.000 | 7.480 | 8,669 | +0.17(+2.33%) |
Nov 05, 2015 | 7.300 | 7.410 | 7.300 | 7.310 | 7,481 | -0.05(-0.61%) |
Nov 04, 2015 | 7.320 | 7.500 | 7.090 | 7.355 | 5,139 | -0.02(-0.34%) |
Nov 03, 2015 | 7.220 | 7.627 | 6.750 | 7.380 | 16,635 | +0.16(+2.22%) |