Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.591 | 5.961 | 5.591 | 5.911 | 775,419 | +0.35(+6.27%) |
Jan 28, 2016 | 5.719 | 5.769 | 5.484 | 5.562 | 643,076 | -0.04(-0.76%) |
Jan 27, 2016 | 5.833 | 5.961 | 5.505 | 5.605 | 653,336 | -0.26(-4.49%) |
Jan 26, 2016 | 5.683 | 5.883 | 5.640 | 5.868 | 491,484 | +0.23(+4.04%) |
Jan 25, 2016 | 5.940 | 5.947 | 5.619 | 5.640 | 560,897 | -0.33(-5.60%) |
Jan 22, 2016 | 5.840 | 6.075 | 5.733 | 5.975 | 697,893 | +0.26(+4.48%) |
Jan 21, 2016 | 5.398 | 5.797 | 5.348 | 5.719 | 800,806 | +0.30(+5.52%) |
Jan 20, 2016 | 5.128 | 5.462 | 4.957 | 5.420 | 1,022,144 | +0.20(+3.82%) |
Jan 19, 2016 | 5.640 | 5.655 | 5.135 | 5.220 | 731,124 | -0.37(-6.62%) |
Jan 15, 2016 | 5.583 | 5.591 | 5.591 | 5.591 | 847,261 | -0.16(-2.85%) |
Jan 14, 2016 | 5.591 | 5.818 | 5.448 | 5.754 | 703,739 | +0.20(+3.59%) |
Jan 13, 2016 | 5.875 | 5.982 | 5.526 | 5.555 | 880,842 | -0.32(-5.45%) |
Jan 12, 2016 | 5.911 | 6.046 | 5.754 | 5.875 | 1,099,774 | +0.01(+0.24%) |
Jan 11, 2016 | 5.854 | 6.021 | 5.776 | 5.861 | 1,252,935 | +0.04(+0.61%) |
Jan 08, 2016 | 6.360 | 6.374 | 5.790 | 5.826 | 1,171,382 | -0.51(-8.09%) |
Jan 07, 2016 | 6.203 | 6.531 | 6.110 | 6.338 | 2,273,234 | +0.07(+1.14%) |
Jan 06, 2016 | 6.474 | 6.552 | 6.246 | 6.267 | 736,653 | -0.28(-4.35%) |
Jan 05, 2016 | 6.673 | 6.691 | 6.482 | 6.552 | 745,290 | -0.04(-0.54%) |
Jan 04, 2016 | 6.417 | 6.705 | 6.296 | 6.588 | 1,342,598 | +0.10(+1.54%) |
Dec 31, 2015 | 6.602 | 6.488 | 6.488 | 6.488 | 709,233 | -0.12(-1.83%) |
Dec 30, 2015 | 6.694 | 6.744 | 6.559 | 6.609 | 542,810 | -0.10(-1.49%) |
Dec 29, 2015 | 6.759 | 6.951 | 6.680 | 6.709 | 890,893 | +0.01(+0.21%) |
Dec 28, 2015 | 6.702 | 6.751 | 6.602 | 6.694 | 796,585 | -0.03(-0.42%) |
Dec 24, 2015 | 6.830 | 6.723 | 6.723 | 6.723 | 532,311 | -0.07(-1.05%) |
Dec 23, 2015 | 6.744 | 6.971 | 6.595 | 6.794 | 1,187,341 | +0.12(+1.81%) |
Dec 22, 2015 | 6.267 | 7.104 | 6.253 | 6.673 | 2,592,759 | +0.41(+6.48%) |
Dec 21, 2015 | 5.947 | 6.267 | 5.804 | 6.267 | 1,333,984 | +0.32(+5.39%) |
Dec 18, 2015 | 6.046 | 6.381 | 5.861 | 5.947 | 5,195,976 | -0.13(-2.11%) |
Dec 17, 2015 | 5.883 | 6.121 | 5.861 | 6.075 | 1,350,709 | +0.18(+3.02%) |
Dec 16, 2015 | 5.847 | 6.107 | 5.804 | 5.897 | 1,594,472 | +0.03(+0.49%) |
Dec 15, 2015 | 5.626 | 5.975 | 5.626 | 5.868 | 1,153,480 | +0.26(+4.57%) |
Dec 14, 2015 | 5.683 | 6.007 | 5.470 | 5.612 | 1,912,136 | -0.07(-1.25%) |
Dec 11, 2015 | 5.918 | 5.947 | 5.626 | 5.683 | 1,439,497 | -0.28(-4.77%) |
Dec 10, 2015 | 5.932 | 6.171 | 5.883 | 5.968 | 1,628,593 | +0.03(+0.48%) |
Dec 09, 2015 | 5.818 | 6.146 | 5.783 | 5.940 | 1,360,664 | +0.07(+1.21%) |
Dec 08, 2015 | 5.619 | 5.904 | 5.562 | 5.868 | 1,257,152 | +0.31(+5.64%) |
Dec 07, 2015 | 5.505 | 5.669 | 5.434 | 5.555 | 1,382,722 | +0.04(+0.78%) |
Dec 04, 2015 | 5.555 | 5.583 | 5.448 | 5.512 | 1,753,243 | +0.00(+0.00%) |
Dec 03, 2015 | 5.526 | 5.630 | 5.420 | 5.512 | 1,495,309 | +0.04(+0.78%) |
Dec 02, 2015 | 5.605 | 5.754 | 5.420 | 5.470 | 1,907,275 | -0.15(-2.66%) |
Dec 01, 2015 | 5.541 | 5.769 | 5.512 | 5.619 | 1,993,480 | +0.11(+1.94%) |
Nov 30, 2015 | 5.861 | 5.940 | 5.434 | 5.512 | 2,055,519 | -0.35(-5.95%) |
Nov 27, 2015 | 5.619 | 5.934 | 5.576 | 5.861 | 1,366,752 | +0.14(+2.49%) |
Nov 25, 2015 | 5.355 | 5.719 | 5.719 | 5.719 | 2,878,343 | +0.55(+10.54%) |
Nov 24, 2015 | 5.048 | 5.243 | 4.971 | 5.173 | 1,619,571 | +0.08(+1.65%) |
Nov 23, 2015 | 4.740 | 5.194 | 4.572 | 5.090 | 3,303,462 | +0.31(+6.43%) |
Nov 20, 2015 | 4.321 | 4.880 | 4.195 | 4.782 | 5,898,182 | +0.41(+9.26%) |
Nov 19, 2015 | 5.915 | 6.047 | 4.272 | 4.376 | 8,837,344 | -1.94(-30.75%) |
Nov 18, 2015 | 6.138 | 6.369 | 6.082 | 6.320 | 1,849,331 | +0.15(+2.38%) |
Nov 17, 2015 | 6.502 | 6.635 | 6.138 | 6.173 | 2,036,943 | -0.29(-4.44%) |
Nov 16, 2015 | 6.488 | 6.502 | 6.131 | 6.460 | 1,373,092 | -0.01(-0.11%) |
Nov 13, 2015 | 6.460 | 6.467 | 6.201 | 6.467 | 1,921,677 | -0.12(-1.80%) |
Nov 12, 2015 | 6.900 | 7.040 | 6.558 | 6.586 | 1,542,926 | -0.36(-5.14%) |
Nov 11, 2015 | 7.257 | 7.271 | 6.767 | 6.942 | 1,660,730 | -0.35(-4.79%) |
Nov 10, 2015 | 7.096 | 7.355 | 7.068 | 7.292 | 476,814 | +0.17(+2.36%) |
Nov 09, 2015 | 7.474 | 7.474 | 7.061 | 7.124 | 557,110 | -0.34(-4.59%) |
Nov 06, 2015 | 7.390 | 7.481 | 7.278 | 7.467 | 456,122 | +0.01(+0.19%) |
Nov 05, 2015 | 7.215 | 7.453 | 7.131 | 7.453 | 407,784 | +0.26(+3.60%) |
Nov 04, 2015 | 7.292 | 7.362 | 7.096 | 7.194 | 556,717 | -0.08(-1.06%) |
Nov 03, 2015 | 7.103 | 7.481 | 7.061 | 7.271 | 1,134,644 | +0.22(+3.07%) |