Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.223 | 6.566 | 6.152 | 6.312 | 1,564,938 | +0.10(+1.58%) |
Jan 28, 2016 | 6.045 | 6.321 | 6.027 | 6.214 | 1,436,058 | +0.37(+6.33%) |
Jan 27, 2016 | 6.036 | 6.210 | 5.818 | 5.844 | 1,748,264 | -0.28(-4.52%) |
Jan 26, 2016 | 5.345 | 6.263 | 5.291 | 6.121 | 1,975,612 | +1.01(+19.70%) |
Jan 25, 2016 | 5.559 | 5.777 | 5.073 | 5.113 | 1,127,801 | -0.41(-7.35%) |
Jan 22, 2016 | 4.913 | 5.550 | 4.913 | 5.519 | 1,387,598 | +0.69(+14.31%) |
Jan 21, 2016 | 4.792 | 5.200 | 4.757 | 4.828 | 907,956 | +0.04(+0.74%) |
Jan 20, 2016 | 4.690 | 4.850 | 4.467 | 4.792 | 969,292 | -0.04(-0.92%) |
Jan 19, 2016 | 5.354 | 5.354 | 4.725 | 4.837 | 1,359,257 | -0.53(-9.81%) |
Jan 15, 2016 | 5.398 | 5.363 | 5.363 | 5.363 | 1,199,452 | -0.19(-3.45%) |
Jan 14, 2016 | 5.483 | 5.684 | 5.398 | 5.554 | 871,856 | +0.05(+0.89%) |
Jan 13, 2016 | 5.559 | 5.711 | 5.483 | 5.505 | 732,668 | +0.02(+0.32%) |
Jan 12, 2016 | 5.938 | 5.991 | 5.454 | 5.488 | 1,234,931 | -0.44(-7.44%) |
Jan 11, 2016 | 6.152 | 6.170 | 5.795 | 5.929 | 816,372 | +0.01(+0.23%) |
Jan 08, 2016 | 5.853 | 6.076 | 5.755 | 5.916 | 637,241 | +0.12(+2.00%) |
Jan 07, 2016 | 5.831 | 5.853 | 5.644 | 5.800 | 556,820 | -0.05(-0.84%) |
Jan 06, 2016 | 5.991 | 6.085 | 5.849 | 5.849 | 541,180 | -0.21(-3.53%) |
Jan 05, 2016 | 6.241 | 6.410 | 6.036 | 6.063 | 642,816 | -0.14(-2.30%) |
Jan 04, 2016 | 6.045 | 6.259 | 5.956 | 6.205 | 704,408 | +0.19(+3.19%) |
Dec 31, 2015 | 5.929 | 6.014 | 6.014 | 6.014 | 1,080,337 | +0.01(+0.15%) |
Dec 30, 2015 | 5.907 | 6.165 | 5.907 | 6.005 | 1,008,208 | +0.04(+0.75%) |
Dec 29, 2015 | 6.277 | 6.365 | 5.853 | 5.960 | 1,033,375 | -0.27(-4.36%) |
Dec 28, 2015 | 6.188 | 6.370 | 6.134 | 6.232 | 790,395 | -0.01(-0.21%) |
Dec 24, 2015 | 6.393 | 6.245 | 6.245 | 6.245 | 379,553 | -0.11(-1.75%) |
Dec 23, 2015 | 6.076 | 6.410 | 6.018 | 6.357 | 1,397,988 | +0.35(+5.79%) |
Dec 22, 2015 | 5.559 | 6.018 | 5.497 | 6.009 | 1,012,652 | +0.40(+7.15%) |
Dec 21, 2015 | 5.439 | 5.750 | 5.349 | 5.608 | 871,854 | +0.15(+2.69%) |
Dec 18, 2015 | 5.528 | 5.804 | 5.416 | 5.461 | 2,154,175 | -0.03(-0.49%) |
Dec 17, 2015 | 5.688 | 5.929 | 5.317 | 5.488 | 1,865,654 | -0.45(-7.58%) |
Dec 16, 2015 | 5.795 | 6.000 | 5.795 | 5.938 | 1,123,992 | +0.15(+2.62%) |
Dec 15, 2015 | 5.867 | 5.965 | 5.733 | 5.786 | 1,082,898 | -0.09(-1.52%) |
Dec 14, 2015 | 6.076 | 6.141 | 5.737 | 5.875 | 1,035,959 | -0.25(-4.01%) |
Dec 11, 2015 | 6.442 | 6.468 | 6.054 | 6.121 | 1,143,645 | -0.39(-5.96%) |
Dec 10, 2015 | 6.620 | 6.901 | 6.500 | 6.508 | 619,302 | -0.10(-1.48%) |
Dec 09, 2015 | 6.687 | 6.910 | 6.428 | 6.607 | 1,008,742 | -0.10(-1.46%) |
Dec 08, 2015 | 6.410 | 6.914 | 6.245 | 6.705 | 1,163,322 | +0.08(+1.21%) |
Dec 07, 2015 | 7.155 | 7.199 | 6.584 | 6.624 | 1,829,374 | -0.64(-8.78%) |
Dec 04, 2015 | 7.280 | 7.471 | 7.204 | 7.262 | 745,237 | -0.04(-0.49%) |
Dec 03, 2015 | 7.512 | 7.614 | 7.269 | 7.298 | 691,588 | -0.24(-3.14%) |
Dec 02, 2015 | 7.601 | 7.743 | 7.516 | 7.534 | 538,311 | -0.11(-1.40%) |
Dec 01, 2015 | 7.578 | 7.699 | 7.516 | 7.641 | 686,911 | -0.00(-0.06%) |
Nov 30, 2015 | 7.890 | 8.020 | 7.571 | 7.645 | 674,434 | -0.35(-4.35%) |
Nov 27, 2015 | 7.801 | 8.026 | 7.801 | 7.993 | 138,862 | +0.15(+1.93%) |
Nov 25, 2015 | 7.766 | 7.841 | 7.841 | 7.841 | 487,677 | +0.08(+0.98%) |
Nov 24, 2015 | 7.775 | 8.029 | 7.659 | 7.766 | 459,829 | -0.03(-0.40%) |
Nov 23, 2015 | 8.069 | 8.104 | 7.764 | 7.797 | 717,538 | -0.23(-2.83%) |
Nov 20, 2015 | 8.158 | 8.180 | 7.873 | 8.024 | 698,739 | -0.12(-1.42%) |
Nov 19, 2015 | 8.630 | 8.724 | 8.122 | 8.140 | 554,493 | -0.54(-6.21%) |
Nov 18, 2015 | 8.688 | 8.804 | 8.626 | 8.679 | 393,576 | +0.08(+0.99%) |
Nov 17, 2015 | 8.688 | 8.786 | 8.474 | 8.595 | 560,797 | -0.09(-1.03%) |
Nov 16, 2015 | 8.465 | 8.716 | 8.425 | 8.684 | 523,034 | +0.26(+3.07%) |
Nov 13, 2015 | 8.153 | 8.474 | 8.002 | 8.425 | 591,926 | +0.35(+4.30%) |
Nov 12, 2015 | 8.015 | 8.216 | 7.817 | 8.078 | 596,823 | +0.00(+0.00%) |
Nov 11, 2015 | 8.644 | 8.644 | 8.055 | 8.078 | 1,993,466 | -0.58(-6.69%) |
Nov 10, 2015 | 8.733 | 8.969 | 8.613 | 8.657 | 948,803 | -0.18(-2.02%) |
Nov 09, 2015 | 9.237 | 9.237 | 8.755 | 8.835 | 1,009,350 | -0.42(-4.57%) |
Nov 06, 2015 | 9.477 | 9.602 | 9.223 | 9.259 | 431,329 | -0.32(-3.31%) |
Nov 05, 2015 | 9.540 | 9.651 | 9.406 | 9.575 | 346,551 | +0.04(+0.37%) |
Nov 04, 2015 | 9.357 | 9.696 | 9.357 | 9.540 | 791,194 | +0.19(+1.98%) |
Nov 03, 2015 | 9.329 | 9.424 | 9.243 | 9.355 | 599,752 | +0.06(+0.60%) |