Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.348 | 5.683 | 5.319 | 5.674 | 295,027 | +0.34(+6.28%) |
Jan 28, 2016 | 5.511 | 5.559 | 5.319 | 5.338 | 320,109 | -0.07(-1.24%) |
Jan 27, 2016 | 5.501 | 5.549 | 5.377 | 5.405 | 280,531 | -0.13(-2.42%) |
Jan 26, 2016 | 5.472 | 5.626 | 5.357 | 5.540 | 185,906 | +0.13(+2.48%) |
Jan 25, 2016 | 5.702 | 5.750 | 5.386 | 5.405 | 259,927 | -0.35(-6.00%) |
Jan 22, 2016 | 5.674 | 5.779 | 5.635 | 5.750 | 248,081 | +0.18(+3.27%) |
Jan 21, 2016 | 5.511 | 5.674 | 5.415 | 5.568 | 265,915 | +0.07(+1.22%) |
Jan 20, 2016 | 5.434 | 5.549 | 5.185 | 5.501 | 322,154 | -0.04(-0.69%) |
Jan 19, 2016 | 5.702 | 5.789 | 5.492 | 5.540 | 334,830 | -0.12(-2.03%) |
Jan 15, 2016 | 5.731 | 5.655 | 5.655 | 5.655 | 541,948 | -0.30(-4.99%) |
Jan 14, 2016 | 5.770 | 6.028 | 5.587 | 5.952 | 299,353 | +0.19(+3.33%) |
Jan 13, 2016 | 5.856 | 6.009 | 5.750 | 5.760 | 282,377 | -0.10(-1.64%) |
Jan 12, 2016 | 5.846 | 5.990 | 5.712 | 5.856 | 269,961 | +0.09(+1.50%) |
Jan 11, 2016 | 5.770 | 5.817 | 5.674 | 5.770 | 268,413 | +0.05(+0.84%) |
Jan 08, 2016 | 5.817 | 5.923 | 5.702 | 5.722 | 311,163 | -0.09(-1.49%) |
Jan 07, 2016 | 6.009 | 6.067 | 5.770 | 5.808 | 257,070 | -0.24(-3.96%) |
Jan 06, 2016 | 6.086 | 6.172 | 5.995 | 6.047 | 221,778 | -0.13(-2.17%) |
Jan 05, 2016 | 6.134 | 6.201 | 6.086 | 6.182 | 300,642 | +0.09(+1.42%) |
Jan 04, 2016 | 6.230 | 6.239 | 6.038 | 6.095 | 383,910 | -0.19(-3.05%) |
Dec 31, 2015 | 6.373 | 6.287 | 6.287 | 6.287 | 351,734 | -0.09(-1.35%) |
Dec 30, 2015 | 6.431 | 6.594 | 6.336 | 6.373 | 209,349 | -0.11(-1.63%) |
Dec 29, 2015 | 6.354 | 6.575 | 6.325 | 6.479 | 318,599 | +0.12(+1.96%) |
Dec 28, 2015 | 6.345 | 6.421 | 6.306 | 6.354 | 214,158 | -0.02(-0.30%) |
Dec 24, 2015 | 6.431 | 6.373 | 6.373 | 6.373 | 117,696 | -0.03(-0.45%) |
Dec 23, 2015 | 6.383 | 6.508 | 6.325 | 6.402 | 261,651 | +0.03(+0.45%) |
Dec 22, 2015 | 6.364 | 6.498 | 6.325 | 6.373 | 228,667 | +0.01(+0.15%) |
Dec 21, 2015 | 6.421 | 6.469 | 6.277 | 6.364 | 320,756 | -0.03(-0.45%) |
Dec 18, 2015 | 6.431 | 6.536 | 6.340 | 6.392 | 544,452 | -0.09(-1.33%) |
Dec 17, 2015 | 6.594 | 6.680 | 6.479 | 6.479 | 210,412 | -0.10(-1.46%) |
Dec 16, 2015 | 6.584 | 6.651 | 6.431 | 6.575 | 236,082 | +0.05(+0.73%) |
Dec 15, 2015 | 6.479 | 6.555 | 6.421 | 6.527 | 193,064 | +0.09(+1.34%) |
Dec 14, 2015 | 6.469 | 6.469 | 6.265 | 6.440 | 284,363 | +0.01(+0.15%) |
Dec 11, 2015 | 6.632 | 6.757 | 6.421 | 6.431 | 423,196 | -0.34(-4.96%) |
Dec 10, 2015 | 6.738 | 6.805 | 6.656 | 6.766 | 391,117 | +0.03(+0.43%) |
Dec 09, 2015 | 6.996 | 7.030 | 6.565 | 6.738 | 577,555 | -0.31(-4.35%) |
Dec 08, 2015 | 7.015 | 7.083 | 6.996 | 7.044 | 182,193 | -0.02(-0.27%) |
Dec 07, 2015 | 7.111 | 7.188 | 6.996 | 7.063 | 270,790 | -0.10(-1.34%) |
Dec 04, 2015 | 7.121 | 7.188 | 7.073 | 7.159 | 310,062 | +0.07(+0.95%) |
Dec 03, 2015 | 7.360 | 7.360 | 7.044 | 7.092 | 275,933 | -0.22(-3.01%) |
Dec 02, 2015 | 7.543 | 7.552 | 7.236 | 7.313 | 384,115 | -0.21(-2.80%) |
Dec 01, 2015 | 7.399 | 7.552 | 7.274 | 7.523 | 483,424 | +0.13(+1.82%) |
Nov 30, 2015 | 7.370 | 7.418 | 7.303 | 7.389 | 577,734 | +0.02(+0.26%) |
Nov 27, 2015 | 7.322 | 7.380 | 7.274 | 7.370 | 152,374 | +0.03(+0.39%) |
Nov 25, 2015 | 7.380 | 7.341 | 7.341 | 7.341 | 193,239 | -0.01(-0.13%) |
Nov 24, 2015 | 7.437 | 7.475 | 7.293 | 7.351 | 167,291 | -0.12(-1.67%) |
Nov 23, 2015 | 7.322 | 7.475 | 7.265 | 7.475 | 314,607 | +0.11(+1.43%) |
Nov 20, 2015 | 7.313 | 7.456 | 7.188 | 7.370 | 347,706 | +0.09(+1.18%) |
Nov 19, 2015 | 7.274 | 7.447 | 7.252 | 7.284 | 323,645 | -0.02(-0.26%) |
Nov 18, 2015 | 7.188 | 7.322 | 7.006 | 7.303 | 621,241 | +0.17(+2.42%) |
Nov 17, 2015 | 7.313 | 7.313 | 7.130 | 7.130 | 246,918 | -0.20(-2.75%) |
Nov 16, 2015 | 7.121 | 7.351 | 7.092 | 7.332 | 311,344 | +0.18(+2.55%) |
Nov 13, 2015 | 7.523 | 7.581 | 7.121 | 7.150 | 554,462 | -0.41(-5.45%) |
Nov 12, 2015 | 7.418 | 7.667 | 7.341 | 7.562 | 352,255 | +0.10(+1.28%) |
Nov 11, 2015 | 7.600 | 7.763 | 7.466 | 7.466 | 406,182 | -0.01(-0.13%) |
Nov 10, 2015 | 7.725 | 7.763 | 7.360 | 7.475 | 517,596 | -0.29(-3.70%) |
Nov 09, 2015 | 7.370 | 7.955 | 7.303 | 7.763 | 1,314,213 | +0.36(+4.92%) |
Nov 06, 2015 | 7.207 | 7.447 | 7.102 | 7.399 | 623,642 | +0.11(+1.58%) |
Nov 05, 2015 | 7.284 | 7.370 | 6.996 | 7.284 | 642,643 | +0.00(+0.00%) |
Nov 04, 2015 | 7.284 | 7.399 | 7.207 | 7.284 | 559,449 | +0.04(+0.53%) |
Nov 03, 2015 | 7.360 | 7.552 | 7.063 | 7.245 | 999,355 | -0.12(-1.69%) |