Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.750 | 5.950 | 5.670 | 5.920 | 409,167 | +0.18(+3.14%) |
Jan 28, 2016 | 5.960 | 6.010 | 5.670 | 5.740 | 379,943 | -0.18(-3.04%) |
Jan 27, 2016 | 5.770 | 5.920 | 5.695 | 5.920 | 508,534 | +0.14(+2.42%) |
Jan 26, 2016 | 5.950 | 6.000 | 5.650 | 5.780 | 546,625 | -0.15(-2.53%) |
Jan 25, 2016 | 6.040 | 6.090 | 5.820 | 5.930 | 608,605 | -0.18(-2.95%) |
Jan 22, 2016 | 6.020 | 6.210 | 5.670 | 6.110 | 606,809 | +0.16(+2.69%) |
Jan 21, 2016 | 6.160 | 6.170 | 5.870 | 5.950 | 643,090 | -0.17(-2.78%) |
Jan 20, 2016 | 5.870 | 6.140 | 5.630 | 6.120 | 980,892 | +0.16(+2.68%) |
Jan 19, 2016 | 6.580 | 6.580 | 5.820 | 5.960 | 1,081,019 | -0.55(-8.45%) |
Jan 15, 2016 | 6.230 | 6.510 | 6.510 | 6.510 | 679,500 | +0.03(+0.46%) |
Jan 14, 2016 | 6.290 | 6.520 | 6.090 | 6.480 | 443,725 | +0.21(+3.35%) |
Jan 13, 2016 | 6.120 | 6.370 | 5.920 | 6.270 | 585,628 | +0.28(+4.67%) |
Jan 12, 2016 | 6.050 | 6.160 | 5.970 | 5.990 | 340,809 | -0.06(-0.99%) |
Jan 11, 2016 | 6.160 | 6.390 | 5.980 | 6.050 | 420,498 | -0.10(-1.63%) |
Jan 08, 2016 | 6.220 | 6.310 | 6.060 | 6.150 | 443,851 | +0.00(+0.00%) |
Jan 07, 2016 | 6.390 | 6.480 | 6.140 | 6.150 | 486,706 | -0.35(-5.38%) |
Jan 06, 2016 | 6.550 | 6.560 | 6.350 | 6.500 | 347,418 | -0.13(-1.96%) |
Jan 05, 2016 | 6.580 | 6.640 | 6.410 | 6.630 | 323,848 | +0.07(+1.07%) |
Jan 04, 2016 | 6.750 | 6.770 | 6.440 | 6.560 | 676,606 | -0.28(-4.09%) |
Dec 31, 2015 | 6.780 | 6.840 | 6.840 | 6.840 | 1,217,000 | +0.02(+0.29%) |
Dec 30, 2015 | 6.930 | 7.000 | 6.750 | 6.820 | 926,645 | -0.14(-2.01%) |
Dec 29, 2015 | 6.890 | 7.075 | 6.760 | 6.960 | 709,538 | +0.12(+1.75%) |
Dec 28, 2015 | 7.010 | 7.010 | 6.720 | 6.840 | 790,442 | -0.22(-3.12%) |
Dec 24, 2015 | 6.970 | 7.060 | 7.060 | 7.060 | 290,600 | +0.09(+1.29%) |
Dec 23, 2015 | 6.790 | 7.090 | 6.790 | 6.970 | 376,257 | +0.21(+3.11%) |
Dec 22, 2015 | 6.830 | 6.840 | 6.610 | 6.760 | 903,007 | -0.03(-0.44%) |
Dec 21, 2015 | 6.660 | 6.890 | 6.500 | 6.790 | 746,659 | +0.22(+3.35%) |
Dec 18, 2015 | 6.720 | 6.810 | 6.535 | 6.570 | 1,367,253 | -0.16(-2.38%) |
Dec 17, 2015 | 6.900 | 6.900 | 6.650 | 6.730 | 535,265 | -0.14(-2.04%) |
Dec 16, 2015 | 6.800 | 6.990 | 6.690 | 6.870 | 424,694 | +0.15(+2.23%) |
Dec 15, 2015 | 6.700 | 6.880 | 6.550 | 6.720 | 1,018,057 | -0.04(-0.59%) |
Dec 14, 2015 | 7.040 | 7.150 | 6.580 | 6.760 | 968,735 | -0.33(-4.65%) |
Dec 11, 2015 | 6.990 | 7.130 | 6.860 | 7.090 | 569,642 | +0.03(+0.42%) |
Dec 10, 2015 | 6.950 | 7.100 | 6.930 | 7.060 | 671,327 | +0.12(+1.73%) |
Dec 09, 2015 | 6.840 | 7.075 | 6.790 | 6.940 | 684,273 | +0.12(+1.76%) |
Dec 08, 2015 | 6.850 | 6.960 | 6.750 | 6.820 | 599,950 | -0.13(-1.87%) |
Dec 07, 2015 | 7.060 | 7.140 | 6.850 | 6.950 | 540,458 | -0.08(-1.14%) |
Dec 04, 2015 | 7.000 | 7.180 | 6.950 | 7.030 | 575,200 | +0.02(+0.29%) |
Dec 03, 2015 | 7.040 | 7.140 | 6.860 | 7.010 | 913,268 | -0.03(-0.43%) |
Dec 02, 2015 | 7.050 | 7.158 | 6.925 | 7.040 | 842,766 | -0.05(-0.71%) |
Dec 01, 2015 | 7.110 | 7.160 | 6.950 | 7.090 | 620,695 | -0.04(-0.56%) |
Nov 30, 2015 | 7.210 | 7.320 | 7.060 | 7.130 | 857,143 | -0.02(-0.28%) |
Nov 27, 2015 | 6.890 | 7.200 | 6.850 | 7.150 | 603,044 | +0.26(+3.77%) |
Nov 25, 2015 | 6.920 | 6.890 | 6.890 | 6.890 | 1,606,900 | -0.06(-0.86%) |
Nov 24, 2015 | 6.920 | 7.000 | 6.690 | 6.950 | 1,557,116 | +0.03(+0.43%) |
Nov 23, 2015 | 6.940 | 7.050 | 6.830 | 6.920 | 858,181 | -0.08(-1.14%) |
Nov 20, 2015 | 7.050 | 7.150 | 6.955 | 7.000 | 499,532 | -0.02(-0.28%) |
Nov 19, 2015 | 7.070 | 7.170 | 6.940 | 7.020 | 1,046,491 | -0.05(-0.71%) |
Nov 18, 2015 | 6.800 | 7.180 | 6.800 | 7.070 | 1,168,695 | +0.33(+4.90%) |
Nov 17, 2015 | 7.130 | 7.400 | 6.720 | 6.740 | 1,552,049 | -0.27(-3.85%) |
Nov 16, 2015 | 6.720 | 7.150 | 6.600 | 7.010 | 2,105,805 | +0.33(+4.94%) |
Nov 13, 2015 | 6.270 | 6.760 | 6.190 | 6.680 | 1,177,446 | +0.43(+6.88%) |
Nov 12, 2015 | 6.340 | 6.580 | 6.040 | 6.250 | 1,680,075 | -0.03(-0.48%) |
Nov 11, 2015 | 5.940 | 6.325 | 5.640 | 6.280 | 2,166,333 | +0.62(+10.95%) |
Nov 10, 2015 | 5.810 | 5.810 | 5.560 | 5.660 | 1,208,104 | -0.15(-2.58%) |
Nov 09, 2015 | 5.990 | 6.070 | 5.710 | 5.810 | 1,077,725 | -0.17(-2.84%) |
Nov 06, 2015 | 5.800 | 6.005 | 5.640 | 5.980 | 573,192 | +0.17(+2.93%) |
Nov 05, 2015 | 5.940 | 6.010 | 5.780 | 5.810 | 673,689 | -0.14(-2.35%) |
Nov 04, 2015 | 5.940 | 6.040 | 5.830 | 5.950 | 1,078,818 | -0.01(-0.17%) |
Nov 03, 2015 | 5.630 | 6.015 | 5.585 | 5.960 | 1,383,480 | +0.33(+5.86%) |