Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.483 | 7.765 | 7.446 | 7.719 | 3,152,637 | +0.22(+2.91%) |
Jan 28, 2016 | 7.701 | 7.710 | 7.255 | 7.501 | 5,424,960 | -0.56(-6.89%) |
Jan 27, 2016 | 7.938 | 8.056 | 7.829 | 8.056 | 5,036,552 | +0.08(+1.03%) |
Jan 26, 2016 | 8.038 | 8.193 | 7.856 | 7.974 | 6,386,453 | +0.48(+6.44%) |
Jan 25, 2016 | 7.346 | 7.592 | 7.337 | 7.492 | 4,724,200 | +0.35(+4.84%) |
Jan 22, 2016 | 7.246 | 7.364 | 7.041 | 7.146 | 3,222,854 | -0.18(-2.48%) |
Jan 21, 2016 | 7.292 | 7.346 | 7.000 | 7.328 | 5,223,977 | +0.11(+1.51%) |
Jan 20, 2016 | 6.946 | 7.328 | 6.937 | 7.219 | 6,714,876 | +0.45(+6.59%) |
Jan 19, 2016 | 6.927 | 6.964 | 6.454 | 6.773 | 5,702,102 | +0.10(+1.50%) |
Jan 15, 2016 | 7.410 | 6.673 | 6.673 | 6.673 | 6,685,325 | -0.08(-1.21%) |
Jan 14, 2016 | 7.173 | 7.201 | 6.600 | 6.754 | 5,037,425 | -0.40(-5.60%) |
Jan 13, 2016 | 7.073 | 7.246 | 7.018 | 7.155 | 3,235,243 | +0.03(+0.38%) |
Jan 12, 2016 | 7.310 | 7.328 | 6.932 | 7.128 | 4,574,026 | -0.07(-1.01%) |
Jan 11, 2016 | 7.455 | 7.628 | 7.092 | 7.201 | 4,708,647 | +0.01(+0.13%) |
Jan 08, 2016 | 6.991 | 7.223 | 6.982 | 7.191 | 3,103,735 | +0.02(+0.25%) |
Jan 07, 2016 | 7.128 | 7.310 | 6.909 | 7.173 | 3,809,629 | +0.15(+2.07%) |
Jan 06, 2016 | 6.855 | 7.046 | 6.791 | 7.028 | 2,678,341 | +0.33(+4.89%) |
Jan 05, 2016 | 6.818 | 6.818 | 6.618 | 6.700 | 1,786,832 | -0.09(-1.34%) |
Jan 04, 2016 | 6.591 | 6.886 | 6.545 | 6.791 | 2,631,542 | +0.33(+5.07%) |
Dec 31, 2015 | 6.399 | 6.463 | 6.463 | 6.463 | 2,015,583 | +0.06(+1.00%) |
Dec 30, 2015 | 6.327 | 6.445 | 6.318 | 6.399 | 1,621,110 | -0.16(-2.50%) |
Dec 29, 2015 | 6.572 | 6.636 | 6.463 | 6.563 | 1,337,417 | +0.12(+1.84%) |
Dec 28, 2015 | 6.582 | 6.608 | 6.390 | 6.445 | 1,320,112 | -0.36(-5.22%) |
Dec 24, 2015 | 6.618 | 6.800 | 6.800 | 6.800 | 1,002,298 | +0.12(+1.77%) |
Dec 23, 2015 | 6.481 | 6.700 | 6.472 | 6.682 | 2,139,359 | +0.33(+5.16%) |
Dec 22, 2015 | 6.363 | 6.463 | 6.272 | 6.354 | 1,932,312 | -0.11(-1.69%) |
Dec 21, 2015 | 6.500 | 6.572 | 6.404 | 6.463 | 2,805,392 | +0.27(+4.41%) |
Dec 18, 2015 | 6.135 | 6.299 | 6.035 | 6.190 | 5,166,516 | +0.32(+5.43%) |
Dec 17, 2015 | 6.208 | 6.208 | 5.803 | 5.871 | 3,779,987 | -0.59(-9.15%) |
Dec 16, 2015 | 6.345 | 6.554 | 6.263 | 6.463 | 4,515,277 | +0.25(+3.95%) |
Dec 15, 2015 | 6.226 | 6.427 | 6.172 | 6.217 | 3,876,957 | +0.31(+5.24%) |
Dec 14, 2015 | 6.336 | 6.399 | 5.771 | 5.908 | 6,722,723 | -0.68(-10.36%) |
Dec 11, 2015 | 6.363 | 6.836 | 6.318 | 6.591 | 5,202,344 | +0.03(+0.42%) |
Dec 10, 2015 | 6.336 | 6.673 | 6.336 | 6.563 | 5,743,231 | +0.55(+9.08%) |
Dec 09, 2015 | 6.026 | 6.135 | 5.922 | 6.017 | 3,290,436 | +0.18(+3.12%) |
Dec 08, 2015 | 5.926 | 5.972 | 5.726 | 5.835 | 3,046,031 | -0.09(-1.54%) |
Dec 07, 2015 | 6.063 | 6.158 | 5.871 | 5.926 | 3,023,146 | -0.30(-4.82%) |
Dec 04, 2015 | 5.699 | 6.226 | 5.689 | 6.226 | 5,740,861 | +0.35(+5.88%) |
Dec 03, 2015 | 5.890 | 5.990 | 5.753 | 5.881 | 2,858,764 | +0.09(+1.57%) |
Dec 02, 2015 | 5.835 | 5.890 | 5.644 | 5.790 | 3,141,454 | -0.21(-3.49%) |
Dec 01, 2015 | 5.826 | 6.026 | 5.758 | 5.999 | 3,709,461 | +0.17(+2.97%) |
Nov 30, 2015 | 5.726 | 5.890 | 5.689 | 5.826 | 3,227,710 | +0.12(+2.07%) |
Nov 27, 2015 | 5.744 | 5.808 | 5.680 | 5.708 | 2,655,382 | -0.28(-4.71%) |
Nov 25, 2015 | 5.990 | 5.990 | 5.990 | 5.990 | 2,938,128 | -0.21(-3.38%) |
Nov 24, 2015 | 6.163 | 6.327 | 6.126 | 6.199 | 3,724,213 | +0.25(+4.13%) |
Nov 23, 2015 | 5.990 | 6.054 | 5.935 | 5.953 | 2,655,706 | -0.11(-1.80%) |
Nov 20, 2015 | 6.436 | 6.445 | 5.999 | 6.063 | 2,910,130 | -0.29(-4.58%) |
Nov 19, 2015 | 6.336 | 6.436 | 6.145 | 6.354 | 3,915,118 | +0.29(+4.80%) |
Nov 18, 2015 | 5.890 | 6.117 | 5.744 | 6.063 | 3,771,741 | +0.16(+2.78%) |
Nov 17, 2015 | 6.072 | 6.090 | 5.862 | 5.899 | 4,037,024 | -0.31(-4.99%) |
Nov 16, 2015 | 6.217 | 6.327 | 6.126 | 6.208 | 3,729,681 | -0.06(-1.02%) |
Nov 13, 2015 | 6.026 | 6.327 | 6.017 | 6.272 | 3,658,807 | +0.09(+1.47%) |
Nov 12, 2015 | 6.108 | 6.427 | 6.081 | 6.181 | 4,201,580 | -0.23(-3.55%) |
Nov 11, 2015 | 6.145 | 6.472 | 6.108 | 6.409 | 3,281,165 | +0.09(+1.44%) |
Nov 10, 2015 | 6.336 | 6.454 | 6.245 | 6.318 | 3,533,344 | -0.15(-2.39%) |
Nov 09, 2015 | 6.299 | 6.481 | 6.190 | 6.472 | 4,815,080 | +0.05(+0.71%) |
Nov 06, 2015 | 6.545 | 6.582 | 6.154 | 6.427 | 4,858,034 | -0.46(-6.74%) |
Nov 05, 2015 | 7.064 | 7.091 | 6.832 | 6.891 | 5,639,523 | -0.25(-3.44%) |
Nov 04, 2015 | 7.738 | 7.765 | 7.128 | 7.137 | 9,353,104 | -0.56(-7.22%) |
Nov 03, 2015 | 7.628 | 7.769 | 7.501 | 7.692 | 4,573,360 | -0.09(-1.17%) |