Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.500 | 6.790 | 6.470 | 6.600 | 196,100 | +0.11(+1.69%) |
Jan 28, 2016 | 6.320 | 6.567 | 6.300 | 6.490 | 360,675 | +0.24(+3.84%) |
Jan 27, 2016 | 6.320 | 6.430 | 6.210 | 6.250 | 282,230 | -0.15(-2.34%) |
Jan 26, 2016 | 6.680 | 6.680 | 6.330 | 6.400 | 280,944 | -0.30(-4.48%) |
Jan 25, 2016 | 6.780 | 6.990 | 6.620 | 6.700 | 306,877 | -0.03(-0.45%) |
Jan 22, 2016 | 6.750 | 6.870 | 6.600 | 6.730 | 248,302 | +0.26(+4.02%) |
Jan 21, 2016 | 6.240 | 6.700 | 5.970 | 6.470 | 341,264 | +0.33(+5.37%) |
Jan 20, 2016 | 6.290 | 6.350 | 5.910 | 6.140 | 476,947 | -0.32(-4.95%) |
Jan 19, 2016 | 6.710 | 6.800 | 6.400 | 6.460 | 311,415 | -0.07(-1.07%) |
Jan 15, 2016 | 6.570 | 6.530 | 6.530 | 6.530 | 250,000 | -0.41(-5.91%) |
Jan 14, 2016 | 6.670 | 7.050 | 6.370 | 6.940 | 217,249 | +0.41(+6.28%) |
Jan 13, 2016 | 6.770 | 7.000 | 6.510 | 6.530 | 215,105 | -0.19(-2.83%) |
Jan 12, 2016 | 6.660 | 6.790 | 6.500 | 6.720 | 165,318 | +0.21(+3.23%) |
Jan 11, 2016 | 6.760 | 6.867 | 6.500 | 6.510 | 499,213 | -0.24(-3.56%) |
Jan 08, 2016 | 7.000 | 7.180 | 6.680 | 6.750 | 378,126 | -0.02(-0.30%) |
Jan 07, 2016 | 7.110 | 7.290 | 6.760 | 6.770 | 762,899 | -0.75(-9.97%) |
Jan 06, 2016 | 7.550 | 7.750 | 7.410 | 7.520 | 216,225 | -0.03(-0.40%) |
Jan 05, 2016 | 7.480 | 7.690 | 7.390 | 7.550 | 239,612 | +0.08(+1.07%) |
Jan 04, 2016 | 7.850 | 7.880 | 7.340 | 7.470 | 522,512 | -0.74(-9.01%) |
Dec 31, 2015 | 8.120 | 8.210 | 8.210 | 8.210 | 213,200 | +0.00(+0.00%) |
Dec 30, 2015 | 8.100 | 8.250 | 8.100 | 8.210 | 170,147 | +0.05(+0.61%) |
Dec 29, 2015 | 8.210 | 8.370 | 7.750 | 8.160 | 371,191 | -0.21(-2.51%) |
Dec 28, 2015 | 8.670 | 8.850 | 8.300 | 8.370 | 133,896 | -0.19(-2.22%) |
Dec 24, 2015 | 8.450 | 8.560 | 8.560 | 8.560 | 153,000 | +0.15(+1.78%) |
Dec 23, 2015 | 8.700 | 8.820 | 8.240 | 8.410 | 531,722 | -0.41(-4.65%) |
Dec 22, 2015 | 8.870 | 8.880 | 8.650 | 8.820 | 103,642 | +0.10(+1.15%) |
Dec 21, 2015 | 9.000 | 9.000 | 8.650 | 8.720 | 208,780 | -0.14(-1.58%) |
Dec 18, 2015 | 8.780 | 8.980 | 8.700 | 8.860 | 416,620 | +0.29(+3.38%) |
Dec 17, 2015 | 8.590 | 8.940 | 8.520 | 8.570 | 277,148 | -0.06(-0.70%) |
Dec 16, 2015 | 8.500 | 8.660 | 8.292 | 8.630 | 364,295 | +0.20(+2.37%) |
Dec 15, 2015 | 8.150 | 8.500 | 8.060 | 8.430 | 414,124 | +0.38(+4.72%) |
Dec 14, 2015 | 8.000 | 8.265 | 7.900 | 8.050 | 128,256 | +0.00(+0.00%) |
Dec 11, 2015 | 8.200 | 8.312 | 7.870 | 8.050 | 388,178 | -0.38(-4.51%) |
Dec 10, 2015 | 8.200 | 8.550 | 7.720 | 8.430 | 315,946 | +0.38(+4.72%) |
Dec 09, 2015 | 8.290 | 8.525 | 7.780 | 8.050 | 551,573 | -0.06(-0.74%) |
Dec 08, 2015 | 7.460 | 8.120 | 7.370 | 8.110 | 299,431 | +0.45(+5.87%) |
Dec 07, 2015 | 7.780 | 7.825 | 7.580 | 7.660 | 153,956 | -0.25(-3.16%) |
Dec 04, 2015 | 7.870 | 7.980 | 7.660 | 7.910 | 197,852 | +0.13(+1.67%) |
Dec 03, 2015 | 8.230 | 8.230 | 7.600 | 7.780 | 251,383 | -0.33(-4.07%) |
Dec 02, 2015 | 8.230 | 8.340 | 8.000 | 8.110 | 227,828 | -0.08(-0.98%) |
Dec 01, 2015 | 7.800 | 8.340 | 7.800 | 8.190 | 290,313 | +0.38(+4.87%) |
Nov 30, 2015 | 8.370 | 8.710 | 7.760 | 7.810 | 776,078 | -0.98(-11.15%) |
Nov 27, 2015 | 9.160 | 9.190 | 8.000 | 8.790 | 861,329 | -0.71(-7.47%) |
Nov 25, 2015 | 9.000 | 9.500 | 9.500 | 9.500 | 1,564,100 | +0.62(+6.98%) |
Nov 24, 2015 | 8.440 | 9.000 | 8.110 | 8.880 | 2,044,397 | +0.91(+11.42%) |
Nov 23, 2015 | 7.830 | 8.170 | 7.580 | 7.970 | 510,332 | +0.37(+4.87%) |
Nov 20, 2015 | 6.970 | 7.740 | 6.810 | 7.600 | 362,028 | +0.73(+10.63%) |
Nov 19, 2015 | 6.800 | 7.080 | 6.670 | 6.870 | 188,369 | +0.09(+1.33%) |
Nov 18, 2015 | 6.890 | 6.890 | 6.410 | 6.780 | 171,586 | +0.09(+1.35%) |
Nov 17, 2015 | 6.530 | 6.720 | 6.420 | 6.690 | 204,043 | +0.34(+5.35%) |
Nov 16, 2015 | 6.080 | 6.470 | 6.050 | 6.350 | 141,823 | +0.22(+3.59%) |
Nov 13, 2015 | 6.800 | 7.100 | 6.090 | 6.130 | 504,479 | -0.87(-12.43%) |
Nov 12, 2015 | 6.260 | 7.180 | 6.161 | 7.000 | 293,474 | +0.18(+2.64%) |
Nov 11, 2015 | 6.930 | 7.050 | 6.610 | 6.820 | 186,089 | -0.11(-1.59%) |
Nov 10, 2015 | 7.190 | 7.360 | 6.610 | 6.930 | 383,590 | -0.38(-5.20%) |
Nov 09, 2015 | 7.210 | 7.530 | 7.100 | 7.310 | 283,932 | +0.01(+0.14%) |
Nov 06, 2015 | 7.500 | 7.520 | 7.000 | 7.300 | 562,736 | -0.15(-2.01%) |
Nov 05, 2015 | 7.810 | 7.970 | 7.310 | 7.450 | 519,703 | -0.40(-5.10%) |
Nov 04, 2015 | 8.220 | 8.240 | 7.700 | 7.850 | 248,804 | -0.24(-2.97%) |
Nov 03, 2015 | 8.170 | 8.430 | 8.000 | 8.090 | 239,683 | -0.26(-3.11%) |
Nov 02, 2015 | 8.540 | 8.570 | 8.210 | 8.350 | 370,700 | -0.29(-3.36%) |
Oct 30, 2015 | 8.380 | 8.650 | 8.050 | 8.640 | 437,511 | +0.34(+4.10%) |
Oct 29, 2015 | 7.800 | 8.440 | 7.600 | 8.300 | 694,429 | +0.48(+6.14%) |
Oct 28, 2015 | 7.310 | 7.900 | 7.200 | 7.820 | 585,495 | +0.49(+6.68%) |
Oct 27, 2015 | 8.000 | 8.090 | 7.100 | 7.330 | 627,181 | -0.21(-2.79%) |
Oct 26, 2015 | 6.600 | 7.940 | 6.600 | 7.540 | 1,262,225 | +1.01(+15.47%) |
Oct 23, 2015 | 6.200 | 6.660 | 6.140 | 6.530 | 351,225 | +0.40(+6.53%) |
Oct 22, 2015 | 5.960 | 6.740 | 5.960 | 6.130 | 250,519 | +0.19(+3.20%) |
Oct 21, 2015 | 6.060 | 6.220 | 5.850 | 5.940 | 174,977 | -0.16(-2.62%) |
Oct 20, 2015 | 5.870 | 6.370 | 5.870 | 6.100 | 189,521 | +0.28(+4.81%) |
Oct 19, 2015 | 5.930 | 5.940 | 5.710 | 5.820 | 170,286 | -0.12(-2.02%) |
Oct 16, 2015 | 5.840 | 6.040 | 5.670 | 5.940 | 221,731 | +0.14(+2.41%) |
Oct 15, 2015 | 5.490 | 5.950 | 5.360 | 5.800 | 281,120 | +0.38(+7.01%) |
Oct 14, 2015 | 5.680 | 5.681 | 5.320 | 5.420 | 128,212 | -0.24(-4.24%) |
Oct 13, 2015 | 5.520 | 5.780 | 5.320 | 5.660 | 139,788 | +0.15(+2.72%) |
Oct 12, 2015 | 5.580 | 5.660 | 5.320 | 5.510 | 98,002 | +0.02(+0.36%) |
Oct 09, 2015 | 5.780 | 5.780 | 5.321 | 5.490 | 166,235 | -0.23(-4.02%) |
Oct 08, 2015 | 5.860 | 5.860 | 5.420 | 5.720 | 264,647 | -0.10(-1.72%) |
Oct 07, 2015 | 5.350 | 5.880 | 5.270 | 5.820 | 459,834 | +0.53(+10.02%) |
Oct 06, 2015 | 5.250 | 5.340 | 5.160 | 5.290 | 84,893 | +0.07(+1.34%) |
Oct 05, 2015 | 5.310 | 5.360 | 5.150 | 5.220 | 202,212 | -0.03(-0.57%) |
Oct 02, 2015 | 4.580 | 5.290 | 4.500 | 5.250 | 626,811 | +0.61(+13.15%) |
Oct 01, 2015 | 4.760 | 4.922 | 4.550 | 4.640 | 118,834 | -0.18(-3.73%) |
Sep 30, 2015 | 4.850 | 5.120 | 4.720 | 4.820 | 122,150 | +0.02(+0.42%) |
Sep 29, 2015 | 4.800 | 4.900 | 4.700 | 4.800 | 104,348 | +0.00(+0.00%) |
Sep 28, 2015 | 4.960 | 5.160 | 4.750 | 4.800 | 183,334 | -0.23(-4.57%) |
Sep 25, 2015 | 5.160 | 5.170 | 4.920 | 5.030 | 103,035 | -0.08(-1.57%) |
Sep 24, 2015 | 4.900 | 5.110 | 4.850 | 5.110 | 121,283 | +0.15(+3.02%) |
Sep 23, 2015 | 5.200 | 5.245 | 4.920 | 4.960 | 128,019 | -0.23(-4.43%) |
Sep 22, 2015 | 5.050 | 5.385 | 5.000 | 5.190 | 129,320 | +0.04(+0.78%) |
Sep 21, 2015 | 5.460 | 5.460 | 5.100 | 5.150 | 110,478 | -0.28(-5.16%) |
Sep 18, 2015 | 5.260 | 5.450 | 5.260 | 5.430 | 110,011 | +0.08(+1.50%) |
Sep 17, 2015 | 5.340 | 5.450 | 5.220 | 5.350 | 145,456 | +0.06(+1.13%) |
Sep 16, 2015 | 5.130 | 5.300 | 5.080 | 5.290 | 171,955 | +0.21(+4.13%) |
Sep 15, 2015 | 4.990 | 5.100 | 4.970 | 5.080 | 293,220 | +0.09(+1.80%) |
Sep 14, 2015 | 5.080 | 5.210 | 4.950 | 4.990 | 54,784 | -0.10(-1.96%) |
Sep 11, 2015 | 5.050 | 5.120 | 5.030 | 5.090 | 86,948 | -0.02(-0.39%) |
Sep 10, 2015 | 5.100 | 5.220 | 5.000 | 5.110 | 76,870 | +0.01(+0.20%) |
Sep 09, 2015 | 5.460 | 5.490 | 5.030 | 5.100 | 252,423 | -0.24(-4.49%) |
Sep 08, 2015 | 5.300 | 5.380 | 5.300 | 5.340 | 143,663 | +0.19(+3.69%) |
Sep 04, 2015 | 5.180 | 5.150 | 5.150 | 5.150 | 245,300 | -0.13(-2.46%) |
Sep 03, 2015 | 4.990 | 5.610 | 4.900 | 5.280 | 613,297 | +0.34(+6.88%) |
Sep 02, 2015 | 4.940 | 4.990 | 4.840 | 4.940 | 104,054 | +0.05(+1.02%) |
Sep 01, 2015 | 4.950 | 5.130 | 4.800 | 4.890 | 202,312 | -0.23(-4.49%) |
Aug 31, 2015 | 5.210 | 5.296 | 5.060 | 5.120 | 203,811 | -0.16(-3.03%) |
Aug 28, 2015 | 5.110 | 5.560 | 5.060 | 5.280 | 442,284 | +0.10(+1.93%) |
Aug 27, 2015 | 4.790 | 5.180 | 4.790 | 5.180 | 599,280 | +0.49(+10.45%) |
Aug 26, 2015 | 4.700 | 4.800 | 4.400 | 4.690 | 369,884 | +0.03(+0.64%) |
Aug 25, 2015 | 5.100 | 5.180 | 4.510 | 4.660 | 942,846 | -0.03(-0.64%) |
Aug 24, 2015 | 4.000 | 5.190 | 4.000 | 4.690 | 1,028,262 | -0.96(-16.99%) |
Aug 21, 2015 | 5.960 | 5.960 | 5.545 | 5.650 | 636,503 | -0.37(-6.15%) |
Aug 20, 2015 | 6.880 | 6.880 | 6.010 | 6.020 | 925,426 | -0.88(-12.75%) |
Aug 19, 2015 | 8.490 | 8.490 | 6.880 | 6.900 | 1,679,962 | -0.97(-12.33%) |
Aug 18, 2015 | 7.700 | 7.920 | 7.570 | 7.870 | 267,388 | +0.13(+1.68%) |
Aug 17, 2015 | 7.690 | 7.830 | 7.670 | 7.740 | 64,329 | +0.01(+0.13%) |
Aug 14, 2015 | 7.740 | 8.000 | 7.570 | 7.730 | 176,196 | +0.03(+0.39%) |
Aug 13, 2015 | 8.040 | 8.070 | 7.610 | 7.700 | 253,789 | -0.39(-4.82%) |
Aug 12, 2015 | 7.650 | 8.100 | 7.480 | 8.090 | 357,242 | -0.15(-1.82%) |
Aug 11, 2015 | 8.500 | 8.600 | 8.200 | 8.240 | 645,551 | -0.31(-3.63%) |
Aug 10, 2015 | 8.380 | 8.640 | 8.280 | 8.550 | 243,286 | +0.27(+3.26%) |
Aug 07, 2015 | 8.270 | 8.500 | 8.210 | 8.280 | 156,691 | +0.09(+1.10%) |
Aug 06, 2015 | 8.500 | 8.501 | 8.130 | 8.190 | 144,945 | -0.22(-2.62%) |
Aug 05, 2015 | 8.310 | 8.650 | 8.310 | 8.410 | 231,774 | +0.01(+0.12%) |
Aug 04, 2015 | 8.350 | 8.520 | 8.300 | 8.400 | 139,040 | +0.02(+0.24%) |
Aug 03, 2015 | 8.260 | 8.620 | 8.170 | 8.380 | 273,743 | +0.07(+0.84%) |
Jul 31, 2015 | 8.410 | 8.510 | 8.310 | 8.310 | 213,049 | -0.04(-0.48%) |
Jul 30, 2015 | 8.480 | 8.480 | 8.191 | 8.350 | 326,339 | -0.18(-2.11%) |
Jul 29, 2015 | 8.420 | 8.697 | 8.260 | 8.530 | 393,652 | +0.16(+1.91%) |
Jul 28, 2015 | 8.780 | 8.780 | 8.260 | 8.370 | 626,125 | -0.42(-4.78%) |
Jul 27, 2015 | 7.600 | 8.819 | 7.470 | 8.790 | 889,666 | +0.66(+8.12%) |
Jul 24, 2015 | 8.720 | 8.810 | 7.920 | 8.130 | 759,163 | -0.55(-6.34%) |
Jul 23, 2015 | 9.000 | 9.440 | 8.650 | 8.680 | 587,368 | -0.29(-3.23%) |
Jul 22, 2015 | 7.900 | 9.000 | 7.900 | 8.970 | 1,261,515 | +1.22(+15.74%) |
Jul 21, 2015 | 7.510 | 7.790 | 7.400 | 7.750 | 224,941 | +0.39(+5.30%) |
Jul 20, 2015 | 7.670 | 7.719 | 7.300 | 7.360 | 480,584 | -0.31(-4.04%) |
Jul 17, 2015 | 7.550 | 7.740 | 7.530 | 7.670 | 318,348 | +0.20(+2.68%) |
Jul 16, 2015 | 7.700 | 7.850 | 7.460 | 7.470 | 397,568 | -0.20(-2.61%) |
Jul 15, 2015 | 7.990 | 8.040 | 7.670 | 7.670 | 405,767 | -0.42(-5.19%) |
Jul 14, 2015 | 8.100 | 8.160 | 7.800 | 8.090 | 397,202 | -0.06(-0.74%) |
Jul 13, 2015 | 8.350 | 8.590 | 8.150 | 8.150 | 453,943 | -0.18(-2.16%) |
Jul 10, 2015 | 8.840 | 8.940 | 8.150 | 8.330 | 693,022 | +0.20(+2.46%) |
Jul 09, 2015 | 8.100 | 8.450 | 8.010 | 8.130 | 1,116,026 | +0.97(+13.55%) |
Jul 08, 2015 | 6.660 | 7.565 | 6.650 | 7.160 | 1,170,451 | -0.26(-3.57%) |
Jul 07, 2015 | 9.370 | 9.550 | 7.050 | 7.425 | 3,467,305 | -2.13(-22.25%) |
Jul 06, 2015 | 9.990 | 10.00 | 9.560 | 9.550 | 553,938 | -0.68(-6.65%) |
Jul 02, 2015 | 10.27 | 10.23 | 10.23 | 10.23 | 374,400 | -0.08(-0.78%) |
Jul 01, 2015 | 10.60 | 10.60 | 10.30 | 10.31 | 393,396 | -0.46(-4.27%) |
Jun 30, 2015 | 10.48 | 10.80 | 10.40 | 10.77 | 464,041 | +0.65(+6.42%) |
Jun 29, 2015 | 10.52 | 10.80 | 9.950 | 10.12 | 1,113,019 | -0.94(-8.50%) |
Jun 26, 2015 | 11.20 | 11.39 | 10.32 | 11.06 | 906,659 | -0.38(-3.32%) |
Jun 25, 2015 | 11.69 | 11.69 | 11.32 | 11.44 | 473,879 | -0.27(-2.31%) |
Jun 24, 2015 | 11.75 | 12.05 | 11.53 | 11.71 | 1,070,673 | -0.04(-0.34%) |
Jun 23, 2015 | 11.56 | 11.82 | 11.40 | 11.75 | 567,508 | +0.13(+1.12%) |
Jun 22, 2015 | 11.82 | 11.84 | 11.50 | 11.62 | 568,948 | -0.15(-1.27%) |
Jun 19, 2015 | 11.99 | 12.05 | 11.65 | 11.77 | 601,453 | -0.32(-2.65%) |
Jun 18, 2015 | 12.40 | 12.50 | 11.86 | 12.09 | 1,439,774 | +0.20(+1.68%) |
Jun 17, 2015 | 11.97 | 12.35 | 11.78 | 11.89 | 790,609 | -0.04(-0.34%) |
Jun 16, 2015 | 11.66 | 12.00 | 11.41 | 11.93 | 561,584 | +0.09(+0.76%) |
Jun 15, 2015 | 12.20 | 12.47 | 11.70 | 11.84 | 1,092,003 | -0.64(-5.13%) |
Jun 12, 2015 | 11.70 | 12.70 | 11.51 | 12.48 | 1,344,603 | +0.63(+5.32%) |
Jun 11, 2015 | 11.65 | 11.99 | 11.60 | 11.85 | 623,358 | +0.26(+2.24%) |
Jun 10, 2015 | 11.31 | 11.74 | 11.31 | 11.59 | 383,079 | +0.22(+1.93%) |
Jun 09, 2015 | 11.85 | 11.85 | 11.25 | 11.37 | 475,552 | -0.48(-4.05%) |
Jun 08, 2015 | 11.24 | 12.09 | 11.05 | 11.85 | 1,393,189 | +0.89(+8.12%) |
Jun 05, 2015 | 10.78 | 11.20 | 10.71 | 10.96 | 791,131 | +0.20(+1.86%) |
Jun 04, 2015 | 10.65 | 11.34 | 10.61 | 10.76 | 1,058,425 | -0.15(-1.37%) |
Jun 03, 2015 | 11.17 | 11.39 | 11.00 | 10.91 | 1,127,600 | -0.43(-3.79%) |
Jun 02, 2015 | 11.82 | 11.89 | 11.12 | 11.34 | 818,135 | -0.15(-1.31%) |
Jun 01, 2015 | 12.39 | 13.09 | 11.37 | 11.49 | 1,686,591 | -0.73(-5.97%) |
May 29, 2015 | 12.06 | 12.45 | 11.88 | 12.22 | 831,027 | +0.34(+2.86%) |
May 28, 2015 | 11.84 | 12.39 | 11.40 | 11.88 | 1,768,037 | -0.36(-2.94%) |
May 27, 2015 | 13.58 | 14.77 | 12.05 | 12.24 | 4,104,295 | -0.54(-4.23%) |
May 26, 2015 | 11.40 | 13.70 | 11.20 | 12.78 | 4,893,788 | +1.70(+15.34%) |
May 22, 2015 | 10.80 | 11.08 | 11.08 | 11.08 | 2,806,600 | +0.64(+6.13%) |