Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.050 | 6.470 | 6.020 | 6.140 | 16,737 | +0.10(+1.66%) |
Jan 28, 2016 | 6.030 | 6.050 | 5.918 | 6.040 | 12,806 | +0.01(+0.17%) |
Jan 27, 2016 | 6.010 | 6.101 | 5.960 | 6.030 | 6,194 | +0.05(+0.84%) |
Jan 26, 2016 | 6.000 | 6.020 | 5.920 | 5.980 | 18,361 | +0.02(+0.34%) |
Jan 25, 2016 | 6.040 | 6.050 | 5.950 | 5.960 | 26,801 | -0.02(-0.33%) |
Jan 22, 2016 | 6.060 | 6.100 | 5.930 | 5.980 | 37,775 | +0.00(+0.00%) |
Jan 21, 2016 | 5.890 | 6.130 | 5.750 | 5.980 | 21,656 | +0.03(+0.50%) |
Jan 20, 2016 | 6.060 | 6.150 | 5.850 | 5.950 | 37,801 | -0.03(-0.50%) |
Jan 19, 2016 | 6.110 | 6.447 | 5.980 | 5.980 | 27,171 | -0.05(-0.83%) |
Jan 15, 2016 | 6.500 | 6.030 | 6.030 | 6.030 | 32,200 | -0.25(-3.98%) |
Jan 14, 2016 | 6.300 | 6.638 | 6.110 | 6.280 | 14,567 | -0.02(-0.32%) |
Jan 13, 2016 | 6.750 | 6.970 | 6.260 | 6.300 | 32,200 | -0.39(-5.83%) |
Jan 12, 2016 | 6.820 | 6.877 | 6.660 | 6.690 | 8,471 | +0.01(+0.15%) |
Jan 11, 2016 | 7.000 | 7.080 | 6.630 | 6.680 | 45,034 | -0.34(-4.84%) |
Jan 08, 2016 | 7.020 | 7.160 | 7.000 | 7.020 | 20,762 | +0.01(+0.14%) |
Jan 07, 2016 | 7.000 | 7.085 | 7.000 | 7.010 | 36,910 | +0.00(+0.07%) |
Jan 06, 2016 | 6.940 | 7.063 | 6.760 | 7.005 | 16,400 | -0.05(-0.78%) |
Jan 05, 2016 | 7.090 | 7.090 | 7.000 | 7.060 | 20,833 | +0.02(+0.28%) |
Jan 04, 2016 | 7.000 | 7.070 | 7.000 | 7.040 | 20,226 | -0.02(-0.28%) |
Dec 31, 2015 | 7.150 | 7.060 | 7.060 | 7.060 | 13,900 | -0.18(-2.49%) |
Dec 30, 2015 | 7.320 | 7.350 | 7.120 | 7.240 | 17,419 | -0.04(-0.55%) |
Dec 29, 2015 | 7.380 | 7.394 | 7.230 | 7.280 | 23,333 | -0.07(-0.95%) |
Dec 28, 2015 | 7.350 | 7.468 | 7.300 | 7.350 | 17,709 | +0.01(+0.14%) |
Dec 24, 2015 | 7.200 | 7.340 | 7.340 | 7.340 | 44,200 | +0.16(+2.23%) |
Dec 23, 2015 | 7.440 | 7.440 | 7.150 | 7.180 | 30,267 | -0.13(-1.78%) |
Dec 22, 2015 | 7.420 | 7.560 | 7.270 | 7.310 | 21,441 | -0.14(-1.88%) |
Dec 21, 2015 | 7.900 | 7.900 | 7.420 | 7.450 | 33,792 | -0.47(-5.93%) |
Dec 18, 2015 | 7.930 | 7.990 | 7.870 | 7.920 | 9,467 | -0.01(-0.13%) |
Dec 17, 2015 | 7.950 | 7.950 | 7.820 | 7.930 | 8,000 | +0.00(+0.00%) |
Dec 16, 2015 | 7.830 | 8.000 | 7.720 | 7.930 | 15,255 | +0.18(+2.32%) |
Dec 15, 2015 | 7.590 | 7.798 | 7.520 | 7.750 | 9,422 | +0.17(+2.24%) |
Dec 14, 2015 | 7.750 | 7.750 | 7.520 | 7.580 | 10,103 | -0.17(-2.19%) |
Dec 11, 2015 | 7.640 | 7.880 | 7.640 | 7.750 | 10,129 | -0.01(-0.19%) |
Dec 10, 2015 | 7.830 | 7.850 | 7.500 | 7.765 | 8,542 | -0.04(-0.58%) |
Dec 09, 2015 | 7.870 | 7.960 | 7.740 | 7.810 | 20,699 | -0.06(-0.76%) |
Dec 08, 2015 | 7.750 | 7.920 | 7.731 | 7.870 | 17,092 | +0.08(+1.03%) |
Dec 07, 2015 | 7.650 | 7.790 | 7.650 | 7.790 | 13,044 | +0.17(+2.23%) |
Dec 04, 2015 | 7.650 | 7.710 | 7.530 | 7.620 | 12,172 | -0.08(-1.04%) |
Dec 03, 2015 | 7.690 | 7.810 | 7.570 | 7.700 | 9,256 | -0.04(-0.52%) |
Dec 02, 2015 | 7.870 | 7.920 | 7.620 | 7.740 | 15,035 | -0.15(-1.96%) |
Dec 01, 2015 | 7.830 | 7.985 | 7.680 | 7.895 | 21,344 | -0.08(-0.94%) |
Nov 30, 2015 | 7.940 | 7.970 | 7.739 | 7.970 | 23,270 | +0.11(+1.40%) |
Nov 27, 2015 | 7.820 | 7.910 | 7.700 | 7.860 | 10,103 | +0.04(+0.51%) |
Nov 25, 2015 | 7.800 | 7.820 | 7.820 | 7.820 | 28,400 | +0.05(+0.64%) |
Nov 24, 2015 | 7.730 | 7.800 | 7.595 | 7.770 | 21,414 | +0.04(+0.52%) |
Nov 23, 2015 | 7.860 | 7.940 | 7.540 | 7.730 | 19,256 | -0.18(-2.28%) |
Nov 20, 2015 | 7.900 | 7.930 | 7.640 | 7.910 | 12,676 | +0.12(+1.54%) |
Nov 19, 2015 | 7.960 | 8.050 | 7.700 | 7.790 | 12,711 | -0.26(-3.23%) |
Nov 18, 2015 | 8.090 | 8.090 | 7.930 | 8.050 | 10,874 | +0.05(+0.63%) |
Nov 17, 2015 | 7.550 | 8.080 | 7.450 | 8.000 | 43,269 | +0.65(+8.84%) |
Nov 16, 2015 | 7.480 | 7.560 | 7.330 | 7.350 | 34,708 | +0.02(+0.27%) |
Nov 13, 2015 | 7.700 | 7.770 | 7.280 | 7.330 | 44,616 | -0.46(-5.91%) |
Nov 12, 2015 | 7.850 | 8.020 | 7.700 | 7.790 | 55,709 | -0.05(-0.64%) |
Nov 11, 2015 | 7.890 | 7.925 | 7.720 | 7.840 | 13,088 | +0.04(+0.51%) |
Nov 10, 2015 | 8.430 | 8.430 | 7.720 | 7.800 | 86,088 | -0.75(-8.77%) |
Nov 09, 2015 | 8.650 | 8.690 | 8.280 | 8.550 | 37,611 | -0.13(-1.50%) |
Nov 06, 2015 | 8.520 | 8.730 | 8.445 | 8.680 | 20,897 | +0.08(+0.93%) |
Nov 05, 2015 | 8.600 | 8.705 | 8.500 | 8.600 | 23,714 | +0.03(+0.35%) |
Nov 04, 2015 | 8.500 | 8.660 | 8.260 | 8.570 | 65,032 | +0.02(+0.23%) |
Nov 03, 2015 | 8.410 | 8.740 | 8.410 | 8.550 | 20,041 | -0.19(-2.17%) |