Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.189 | 6.543 | 6.133 | 6.534 | 8,988,810 | +0.29(+4.63%) |
Jan 28, 2016 | 6.179 | 6.403 | 5.769 | 6.245 | 12,567,888 | +0.02(+0.30%) |
Jan 27, 2016 | 6.534 | 6.534 | 6.086 | 6.226 | 23,696,404 | -1.03(-14.16%) |
Jan 26, 2016 | 6.459 | 7.262 | 6.520 | 7.253 | 14,050,008 | +0.79(+12.28%) |
Jan 25, 2016 | 6.861 | 6.907 | 6.413 | 6.459 | 9,071,486 | -0.30(-4.42%) |
Jan 22, 2016 | 7.104 | 7.276 | 6.646 | 6.758 | 9,092,961 | -0.07(-1.09%) |
Jan 21, 2016 | 6.711 | 7.031 | 6.525 | 6.833 | 10,664,459 | +0.21(+3.10%) |
Jan 20, 2016 | 6.469 | 6.814 | 6.254 | 6.627 | 12,078,309 | -0.10(-1.53%) |
Jan 19, 2016 | 6.702 | 6.814 | 6.301 | 6.730 | 7,207,015 | +0.30(+4.64%) |
Jan 15, 2016 | 6.450 | 6.431 | 6.431 | 6.431 | 8,793,442 | -0.38(-5.62%) |
Jan 14, 2016 | 6.375 | 6.814 | 6.217 | 6.814 | 11,361,976 | +0.52(+8.31%) |
Jan 13, 2016 | 6.553 | 6.683 | 6.098 | 6.291 | 9,318,276 | -0.14(-2.18%) |
Jan 12, 2016 | 6.515 | 6.637 | 6.003 | 6.431 | 15,020,484 | +0.07(+1.03%) |
Jan 11, 2016 | 6.646 | 6.767 | 6.245 | 6.366 | 10,703,135 | -0.21(-3.13%) |
Jan 08, 2016 | 7.001 | 7.132 | 6.571 | 6.571 | 10,874,105 | -0.24(-3.56%) |
Jan 07, 2016 | 7.188 | 7.253 | 6.721 | 6.814 | 11,774,187 | -0.59(-7.94%) |
Jan 06, 2016 | 7.514 | 7.589 | 7.328 | 7.402 | 10,227,463 | -0.27(-3.53%) |
Jan 05, 2016 | 7.598 | 7.701 | 7.362 | 7.673 | 8,050,154 | +0.07(+0.98%) |
Jan 04, 2016 | 7.328 | 7.598 | 7.113 | 7.598 | 10,011,169 | +0.15(+2.00%) |
Dec 31, 2015 | 7.552 | 7.449 | 7.449 | 7.449 | 8,165,553 | -0.15(-1.97%) |
Dec 30, 2015 | 7.570 | 7.906 | 7.514 | 7.598 | 7,810,635 | -0.06(-0.73%) |
Dec 29, 2015 | 7.850 | 7.906 | 7.375 | 7.654 | 8,054,818 | -0.09(-1.20%) |
Dec 28, 2015 | 7.934 | 7.944 | 7.608 | 7.748 | 7,813,374 | -0.31(-3.82%) |
Dec 24, 2015 | 8.186 | 8.056 | 8.056 | 8.056 | 8,533,973 | -0.03(-0.35%) |
Dec 23, 2015 | 8.868 | 8.942 | 7.981 | 8.084 | 23,271,478 | -0.41(-4.84%) |
Dec 22, 2015 | 7.822 | 8.597 | 7.570 | 8.494 | 13,395,968 | +0.63(+8.08%) |
Dec 21, 2015 | 7.533 | 8.028 | 7.300 | 7.860 | 13,578,433 | +0.38(+5.12%) |
Dec 18, 2015 | 7.048 | 7.552 | 7.001 | 7.477 | 14,638,425 | +0.54(+7.81%) |
Dec 17, 2015 | 7.524 | 7.673 | 6.879 | 6.936 | 17,576,840 | -0.82(-10.59%) |
Dec 16, 2015 | 7.916 | 7.981 | 7.542 | 7.757 | 9,781,946 | -0.16(-2.00%) |
Dec 15, 2015 | 7.496 | 8.149 | 7.468 | 7.916 | 11,804,570 | +0.59(+8.03%) |
Dec 14, 2015 | 7.617 | 7.888 | 7.216 | 7.328 | 9,896,816 | -0.37(-4.85%) |
Dec 11, 2015 | 7.962 | 8.018 | 7.542 | 7.701 | 12,705,822 | -0.54(-6.57%) |
Dec 10, 2015 | 7.356 | 8.513 | 7.318 | 8.242 | 21,146,998 | +0.89(+12.06%) |
Dec 09, 2015 | 6.749 | 7.421 | 6.693 | 7.356 | 14,993,883 | +0.74(+11.14%) |
Dec 08, 2015 | 6.422 | 6.758 | 6.347 | 6.618 | 8,549,367 | +0.00(+0.00%) |
Dec 07, 2015 | 7.094 | 7.122 | 6.553 | 6.618 | 10,189,339 | -0.63(-8.75%) |
Dec 04, 2015 | 7.262 | 7.384 | 7.104 | 7.253 | 7,544,748 | -0.01(-0.13%) |
Dec 03, 2015 | 7.281 | 7.468 | 7.141 | 7.262 | 8,089,274 | +0.04(+0.52%) |
Dec 02, 2015 | 7.468 | 7.514 | 7.160 | 7.225 | 7,907,792 | -0.33(-4.33%) |
Dec 01, 2015 | 7.524 | 7.701 | 7.468 | 7.552 | 7,050,215 | +0.02(+0.25%) |
Nov 30, 2015 | 7.552 | 7.636 | 7.328 | 7.533 | 6,666,156 | -0.01(-0.12%) |
Nov 27, 2015 | 7.636 | 7.654 | 7.426 | 7.542 | 3,202,003 | -0.14(-1.82%) |
Nov 25, 2015 | 7.561 | 7.682 | 7.682 | 7.682 | 9,721,080 | +0.12(+1.60%) |
Nov 24, 2015 | 7.122 | 7.654 | 7.001 | 7.561 | 28,855,290 | +0.09(+1.25%) |
Nov 23, 2015 | 8.102 | 8.168 | 7.412 | 7.468 | 16,722,038 | -0.65(-8.05%) |
Nov 20, 2015 | 9.045 | 9.085 | 8.056 | 8.121 | 19,841,936 | -0.87(-9.66%) |
Nov 19, 2015 | 8.989 | 9.232 | 8.830 | 8.989 | 9,664,791 | -0.07(-0.72%) |
Nov 18, 2015 | 8.952 | 9.176 | 8.830 | 9.054 | 7,402,987 | +0.23(+2.65%) |
Nov 17, 2015 | 9.166 | 9.232 | 8.709 | 8.821 | 10,011,029 | -0.34(-3.67%) |
Nov 16, 2015 | 9.101 | 9.493 | 9.008 | 9.157 | 6,273,816 | +0.06(+0.62%) |
Nov 13, 2015 | 9.129 | 9.278 | 8.793 | 9.101 | 9,064,474 | +0.07(+0.72%) |
Nov 12, 2015 | 9.278 | 9.353 | 8.970 | 9.036 | 11,108,389 | -0.41(-4.35%) |
Nov 11, 2015 | 10.21 | 10.24 | 9.344 | 9.446 | 10,012,942 | -0.64(-6.38%) |
Nov 10, 2015 | 9.726 | 10.17 | 9.614 | 10.09 | 7,602,290 | +0.33(+3.35%) |
Nov 09, 2015 | 10.07 | 10.20 | 9.708 | 9.764 | 7,698,826 | -0.37(-3.67%) |
Nov 06, 2015 | 9.578 | 10.21 | 9.522 | 10.14 | 12,648,345 | +0.48(+5.00%) |
Nov 05, 2015 | 10.13 | 10.13 | 9.615 | 9.652 | 13,012,423 | -0.62(-6.06%) |
Nov 04, 2015 | 11.04 | 11.09 | 10.24 | 10.27 | 23,240,964 | -1.75(-14.53%) |
Nov 03, 2015 | 11.97 | 12.52 | 11.55 | 12.02 | 24,251,184 | +0.11(+0.94%) |