Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.425 | 6.520 | 6.425 | 6.515 | 45,421 | +0.18(+2.92%) |
Jan 28, 2016 | 6.330 | 6.360 | 6.270 | 6.330 | 63,745 | +0.23(+3.77%) |
Jan 27, 2016 | 6.100 | 6.160 | 6.060 | 6.100 | 41,539 | -0.02(-0.33%) |
Jan 26, 2016 | 6.030 | 6.130 | 6.025 | 6.120 | 117,127 | +0.13(+2.17%) |
Jan 25, 2016 | 5.990 | 6.060 | 5.984 | 5.990 | 81,864 | -0.10(-1.64%) |
Jan 22, 2016 | 6.030 | 6.095 | 6.030 | 6.090 | 49,926 | +0.37(+6.47%) |
Jan 21, 2016 | 5.640 | 5.750 | 5.640 | 5.720 | 86,957 | +0.08(+1.42%) |
Jan 20, 2016 | 5.640 | 5.650 | 5.536 | 5.640 | 169,553 | -0.11(-1.91%) |
Jan 19, 2016 | 5.780 | 5.790 | 5.680 | 5.750 | 83,714 | +0.06(+1.05%) |
Jan 15, 2016 | 5.690 | 5.690 | 5.690 | 0 | -0.29(-4.93%) | |
Jan 14, 2016 | 5.915 | 6.020 | 5.884 | 5.985 | 53,868 | +0.25(+4.45%) |
Jan 13, 2016 | 5.885 | 5.910 | 5.700 | 5.730 | 146,965 | -0.15(-2.55%) |
Jan 12, 2016 | 5.930 | 5.930 | 5.800 | 5.880 | 89,753 | -0.06(-1.01%) |
Jan 11, 2016 | 5.970 | 5.980 | 5.910 | 5.940 | 90,001 | +0.06(+1.02%) |
Jan 08, 2016 | 5.970 | 5.990 | 5.880 | 5.880 | 25,950 | -0.25(-4.08%) |
Jan 07, 2016 | 6.100 | 6.210 | 6.090 | 6.130 | 43,448 | -0.21(-3.31%) |
Jan 06, 2016 | 6.306 | 6.400 | 6.306 | 6.340 | 16,097 | -0.16(-2.46%) |
Jan 05, 2016 | 6.510 | 6.510 | 6.350 | 6.500 | 80,742 | +0.02(+0.31%) |
Jan 04, 2016 | 6.480 | 6.560 | 6.410 | 6.480 | 48,104 | -0.03(-0.46%) |
Dec 31, 2015 | 6.510 | 6.510 | 6.510 | 0 | -0.04(-0.69%) | |
Dec 30, 2015 | 6.545 | 6.620 | 6.500 | 6.555 | 60,397 | -0.00(-0.08%) |
Dec 29, 2015 | 6.530 | 6.620 | 6.510 | 6.560 | 131,912 | -0.02(-0.30%) |
Dec 28, 2015 | 6.560 | 6.620 | 6.470 | 6.580 | 98,323 | +0.06(+0.92%) |
Dec 24, 2015 | 6.520 | 6.520 | 6.520 | 0 | -0.02(-0.31%) | |
Dec 23, 2015 | 6.494 | 6.560 | 6.460 | 6.540 | 165,566 | +0.03(+0.46%) |
Dec 22, 2015 | 6.460 | 6.510 | 6.445 | 6.510 | 127,857 | +0.06(+0.93%) |
Dec 21, 2015 | 6.425 | 6.484 | 6.416 | 6.450 | 106,296 | +0.11(+1.65%) |
Dec 18, 2015 | 6.360 | 6.410 | 6.320 | 6.345 | 64,307 | -0.21(-3.13%) |
Dec 17, 2015 | 6.600 | 6.600 | 6.518 | 6.550 | 109,923 | -0.12(-1.80%) |
Dec 16, 2015 | 6.640 | 6.670 | 6.580 | 6.670 | 81,667 | -0.12(-1.84%) |
Dec 15, 2015 | 6.620 | 6.820 | 6.620 | 6.795 | 196,627 | +0.04(+0.67%) |
Dec 14, 2015 | 6.730 | 6.830 | 6.700 | 6.750 | 56,578 | +0.01(+0.15%) |
Dec 11, 2015 | 6.770 | 6.790 | 6.700 | 6.740 | 44,046 | -0.20(-2.88%) |
Dec 10, 2015 | 6.980 | 7.060 | 6.910 | 6.940 | 30,964 | -0.07(-1.00%) |
Dec 09, 2015 | 7.020 | 7.160 | 6.930 | 7.010 | 71,801 | -0.03(-0.36%) |
Dec 08, 2015 | 7.100 | 7.100 | 7.000 | 7.035 | 63,301 | -0.16(-2.16%) |
Dec 07, 2015 | 7.190 | 7.190 | 7.160 | 7.190 | 56,801 | -0.06(-0.83%) |
Dec 04, 2015 | 7.280 | 7.320 | 7.250 | 7.250 | 78,869 | -0.08(-1.09%) |
Dec 03, 2015 | 7.380 | 7.480 | 7.330 | 7.330 | 29,063 | +0.03(+0.41%) |
Dec 02, 2015 | 7.370 | 7.390 | 7.300 | 7.300 | 40,886 | -0.32(-4.20%) |
Dec 01, 2015 | 7.620 | 7.690 | 7.570 | 7.620 | 46,943 | +0.04(+0.59%) |
Nov 30, 2015 | 7.520 | 7.590 | 7.520 | 7.575 | 29,924 | +0.24(+3.20%) |
Nov 27, 2015 | 7.300 | 7.360 | 7.300 | 7.340 | 46,574 | +0.11(+1.52%) |
Nov 25, 2015 | 7.230 | 7.230 | 7.230 | 0 | +0.10(+1.40%) | |
Nov 24, 2015 | 7.200 | 7.210 | 7.130 | 7.130 | 110,637 | +0.08(+1.13%) |
Nov 23, 2015 | 7.050 | 7.050 | 29,923 | -0.01(-0.14%) | ||
Nov 20, 2015 | 7.120 | 7.160 | 7.060 | 7.060 | 55,545 | -0.18(-2.49%) |
Nov 19, 2015 | 7.280 | 7.290 | 7.240 | 7.240 | 44,464 | +0.06(+0.84%) |
Nov 18, 2015 | 7.145 | 7.190 | 7.110 | 7.180 | 32,901 | +0.05(+0.70%) |
Nov 17, 2015 | 7.120 | 7.170 | 7.084 | 7.130 | 195,065 | -0.01(-0.21%) |
Nov 16, 2015 | 7.090 | 7.160 | 7.090 | 7.145 | 28,767 | +0.11(+1.56%) |
Nov 13, 2015 | 7.070 | 7.090 | 7.030 | 7.035 | 47,726 | -0.09(-1.33%) |
Nov 12, 2015 | 7.180 | 7.190 | 7.110 | 7.130 | 84,919 | -0.12(-1.66%) |
Nov 11, 2015 | 7.310 | 7.320 | 7.250 | 7.250 | 15,157 | +0.03(+0.42%) |
Nov 10, 2015 | 7.280 | 7.280 | 7.200 | 7.220 | 71,200 | -0.21(-2.89%) |
Nov 09, 2015 | 7.505 | 7.530 | 7.410 | 7.435 | 19,680 | -0.12(-1.59%) |
Nov 06, 2015 | 7.590 | 7.630 | 7.520 | 7.555 | 16,566 | +0.10(+1.41%) |
Nov 05, 2015 | 7.540 | 7.560 | 7.420 | 7.450 | 31,031 | -0.09(-1.19%) |
Nov 04, 2015 | 7.640 | 7.640 | 7.530 | 7.540 | 56,084 | +0.08(+1.00%) |
Nov 03, 2015 | 7.360 | 7.480 | 7.360 | 7.465 | 33,556 | +0.05(+0.74%) |