Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.920 | 6.210 | 5.900 | 6.190 | 966,944 | +0.28(+4.74%) |
Jan 28, 2016 | 5.770 | 6.220 | 5.710 | 5.910 | 866,841 | +0.43(+7.85%) |
Jan 27, 2016 | 5.580 | 5.770 | 5.410 | 5.480 | 1,450,295 | -0.18(-3.18%) |
Jan 26, 2016 | 5.360 | 5.690 | 5.160 | 5.660 | 1,103,973 | +0.50(+9.69%) |
Jan 25, 2016 | 5.460 | 5.700 | 5.160 | 5.160 | 754,213 | -0.47(-8.35%) |
Jan 22, 2016 | 5.680 | 5.820 | 5.390 | 5.630 | 831,460 | +0.17(+3.11%) |
Jan 21, 2016 | 5.420 | 5.690 | 5.400 | 5.460 | 1,025,214 | -0.03(-0.55%) |
Jan 20, 2016 | 5.240 | 5.600 | 5.120 | 5.490 | 1,445,109 | +0.14(+2.62%) |
Jan 19, 2016 | 5.810 | 5.810 | 5.205 | 5.350 | 1,257,027 | -0.43(-7.44%) |
Jan 15, 2016 | 5.280 | 5.780 | 5.780 | 5.780 | 1,256,500 | +0.23(+4.14%) |
Jan 14, 2016 | 5.460 | 5.580 | 5.145 | 5.550 | 2,107,962 | +0.12(+2.21%) |
Jan 13, 2016 | 5.750 | 5.960 | 5.420 | 5.430 | 1,291,152 | -0.32(-5.57%) |
Jan 12, 2016 | 6.250 | 6.260 | 5.620 | 5.750 | 1,316,863 | -0.39(-6.35%) |
Jan 11, 2016 | 6.370 | 6.400 | 6.020 | 6.140 | 917,497 | -0.20(-3.15%) |
Jan 08, 2016 | 6.660 | 6.680 | 6.270 | 6.340 | 1,414,781 | -0.23(-3.50%) |
Jan 07, 2016 | 6.850 | 6.940 | 6.500 | 6.570 | 893,471 | -0.44(-6.28%) |
Jan 06, 2016 | 7.130 | 7.280 | 6.990 | 7.010 | 864,212 | -0.35(-4.76%) |
Jan 05, 2016 | 7.590 | 7.640 | 7.260 | 7.360 | 938,701 | -0.12(-1.60%) |
Jan 04, 2016 | 7.560 | 7.810 | 7.340 | 7.480 | 1,292,230 | -0.04(-0.53%) |
Dec 31, 2015 | 7.450 | 7.520 | 7.520 | 7.520 | 709,600 | +0.06(+0.80%) |
Dec 30, 2015 | 7.500 | 7.710 | 7.420 | 7.460 | 495,623 | -0.15(-1.97%) |
Dec 29, 2015 | 7.720 | 7.760 | 7.490 | 7.610 | 475,567 | +0.07(+0.93%) |
Dec 28, 2015 | 7.850 | 7.850 | 7.490 | 7.540 | 467,464 | -0.46(-5.75%) |
Dec 24, 2015 | 7.960 | 8.000 | 8.000 | 8.000 | 333,300 | +0.01(+0.13%) |
Dec 23, 2015 | 7.880 | 7.990 | 7.660 | 7.990 | 608,939 | +0.30(+3.90%) |
Dec 22, 2015 | 7.520 | 7.750 | 7.390 | 7.690 | 606,915 | +0.23(+3.08%) |
Dec 21, 2015 | 7.560 | 7.720 | 7.320 | 7.460 | 830,012 | -0.17(-2.23%) |
Dec 18, 2015 | 7.780 | 8.040 | 7.570 | 7.630 | 2,559,890 | -0.15(-1.93%) |
Dec 17, 2015 | 8.000 | 8.120 | 7.730 | 7.780 | 770,995 | -0.29(-3.59%) |
Dec 16, 2015 | 8.300 | 8.540 | 7.830 | 8.070 | 955,873 | -0.38(-4.50%) |
Dec 15, 2015 | 8.150 | 8.580 | 8.070 | 8.450 | 858,737 | +0.43(+5.36%) |
Dec 14, 2015 | 8.170 | 8.220 | 7.820 | 8.020 | 855,522 | -0.20(-2.43%) |
Dec 11, 2015 | 8.270 | 8.410 | 8.130 | 8.220 | 809,876 | -0.36(-4.20%) |
Dec 10, 2015 | 8.440 | 8.770 | 8.440 | 8.580 | 555,262 | +0.07(+0.82%) |
Dec 09, 2015 | 8.590 | 8.810 | 8.290 | 8.510 | 781,631 | -0.05(-0.58%) |
Dec 08, 2015 | 8.050 | 8.640 | 8.030 | 8.560 | 1,024,420 | +0.35(+4.26%) |
Dec 07, 2015 | 8.340 | 8.360 | 8.090 | 8.210 | 844,498 | -0.31(-3.64%) |
Dec 04, 2015 | 9.020 | 9.060 | 8.480 | 8.520 | 1,002,746 | -0.70(-7.59%) |
Dec 03, 2015 | 9.010 | 9.230 | 8.860 | 9.220 | 1,531,252 | +0.32(+3.60%) |
Dec 02, 2015 | 9.190 | 9.390 | 8.700 | 8.900 | 1,752,506 | -0.38(-4.09%) |
Dec 01, 2015 | 9.250 | 9.440 | 9.070 | 9.280 | 941,663 | -0.04(-0.43%) |
Nov 30, 2015 | 9.200 | 9.390 | 9.180 | 9.320 | 1,053,566 | +0.26(+2.87%) |
Nov 27, 2015 | 9.070 | 9.320 | 8.930 | 9.060 | 230,212 | -0.16(-1.74%) |
Nov 25, 2015 | 9.080 | 9.220 | 9.220 | 9.220 | 671,400 | +0.08(+0.88%) |
Nov 24, 2015 | 9.080 | 9.403 | 9.080 | 9.140 | 712,541 | +0.07(+0.77%) |
Nov 23, 2015 | 8.830 | 9.090 | 8.710 | 9.070 | 921,049 | +0.24(+2.72%) |
Nov 20, 2015 | 8.790 | 9.060 | 8.760 | 8.830 | 868,530 | +0.04(+0.46%) |
Nov 19, 2015 | 8.900 | 9.020 | 8.620 | 8.790 | 513,631 | -0.22(-2.44%) |
Nov 18, 2015 | 8.790 | 9.090 | 8.750 | 9.010 | 594,096 | +0.32(+3.68%) |
Nov 17, 2015 | 9.010 | 9.090 | 8.655 | 8.690 | 724,238 | -0.33(-3.66%) |
Nov 16, 2015 | 8.770 | 9.060 | 8.540 | 9.020 | 1,522,825 | +0.31(+3.56%) |
Nov 13, 2015 | 8.430 | 8.840 | 8.340 | 8.710 | 1,185,134 | +0.22(+2.59%) |
Nov 12, 2015 | 8.570 | 8.730 | 8.420 | 8.490 | 747,062 | -0.12(-1.39%) |
Nov 11, 2015 | 8.810 | 8.860 | 8.330 | 8.610 | 724,713 | -0.19(-2.16%) |
Nov 10, 2015 | 8.280 | 8.850 | 8.190 | 8.800 | 2,692,537 | +0.96(+12.24%) |
Nov 09, 2015 | 7.960 | 8.020 | 7.640 | 7.840 | 1,164,640 | -0.11(-1.38%) |
Nov 06, 2015 | 7.670 | 7.950 | 7.010 | 7.950 | 1,778,296 | +1.06(+15.38%) |
Nov 05, 2015 | 7.060 | 7.230 | 6.840 | 6.890 | 513,015 | -0.21(-2.96%) |
Nov 04, 2015 | 7.090 | 7.200 | 6.870 | 7.100 | 789,918 | +0.02(+0.28%) |
Nov 03, 2015 | 7.050 | 7.340 | 7.050 | 7.080 | 748,868 | +0.06(+0.85%) |