Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.660 | 5.900 | 5.620 | 5.820 | 12,437 | +0.22(+3.93%) |
Jan 28, 2016 | 5.580 | 5.726 | 5.520 | 5.600 | 7,464 | +0.08(+1.45%) |
Jan 27, 2016 | 5.650 | 5.690 | 5.520 | 5.520 | 6,834 | -0.08(-1.43%) |
Jan 26, 2016 | 5.420 | 5.730 | 5.420 | 5.600 | 12,318 | +0.18(+3.32%) |
Jan 25, 2016 | 5.470 | 5.510 | 5.400 | 5.420 | 5,607 | -0.13(-2.34%) |
Jan 22, 2016 | 5.520 | 5.740 | 5.410 | 5.550 | 21,683 | +0.11(+2.02%) |
Jan 21, 2016 | 5.630 | 5.700 | 5.350 | 5.440 | 36,382 | -0.16(-2.86%) |
Jan 20, 2016 | 5.400 | 5.760 | 5.400 | 5.600 | 14,715 | +0.17(+3.13%) |
Jan 19, 2016 | 5.570 | 5.594 | 5.410 | 5.430 | 5,789 | -0.13(-2.34%) |
Jan 15, 2016 | 5.710 | 5.560 | 5.560 | 5.560 | 62,800 | -0.38(-6.40%) |
Jan 14, 2016 | 5.970 | 6.000 | 5.640 | 5.940 | 23,048 | +0.03(+0.51%) |
Jan 13, 2016 | 5.930 | 5.980 | 5.720 | 5.910 | 17,672 | -0.10(-1.66%) |
Jan 12, 2016 | 5.850 | 6.100 | 5.711 | 6.010 | 12,454 | +0.16(+2.74%) |
Jan 11, 2016 | 5.850 | 5.995 | 5.750 | 5.850 | 29,761 | -0.04(-0.68%) |
Jan 08, 2016 | 6.000 | 6.020 | 5.620 | 5.890 | 27,998 | -0.20(-3.28%) |
Jan 07, 2016 | 6.020 | 6.140 | 5.720 | 6.090 | 65,646 | -0.05(-0.82%) |
Jan 06, 2016 | 6.264 | 6.400 | 6.140 | 6.141 | 17,766 | -0.22(-3.45%) |
Jan 05, 2016 | 6.360 | 6.490 | 6.240 | 6.360 | 12,729 | -0.08(-1.24%) |
Jan 04, 2016 | 6.640 | 6.720 | 6.355 | 6.440 | 18,182 | -0.29(-4.31%) |
Dec 31, 2015 | 6.810 | 6.730 | 6.730 | 6.730 | 51,800 | -0.04(-0.59%) |
Dec 30, 2015 | 6.570 | 6.850 | 6.510 | 6.770 | 43,213 | +0.15(+2.27%) |
Dec 29, 2015 | 6.480 | 6.660 | 6.420 | 6.620 | 53,041 | +0.15(+2.32%) |
Dec 28, 2015 | 6.480 | 6.540 | 6.407 | 6.470 | 17,274 | -0.06(-0.92%) |
Dec 24, 2015 | 6.530 | 6.530 | 6.530 | 6.530 | 4,600 | -0.01(-0.15%) |
Dec 23, 2015 | 6.650 | 6.650 | 6.464 | 6.540 | 18,200 | +0.00(+0.00%) |
Dec 22, 2015 | 6.480 | 6.720 | 6.410 | 6.540 | 32,007 | +0.02(+0.31%) |
Dec 21, 2015 | 6.200 | 6.570 | 6.100 | 6.520 | 23,337 | +0.46(+7.59%) |
Dec 18, 2015 | 6.300 | 6.420 | 6.060 | 6.060 | 77,110 | -0.29(-4.57%) |
Dec 17, 2015 | 6.440 | 6.490 | 6.211 | 6.350 | 14,857 | -0.06(-0.94%) |
Dec 16, 2015 | 6.320 | 6.750 | 6.320 | 6.410 | 31,956 | +0.07(+1.10%) |
Dec 15, 2015 | 6.290 | 6.420 | 6.074 | 6.340 | 33,671 | +0.20(+3.26%) |
Dec 14, 2015 | 6.340 | 6.390 | 6.060 | 6.140 | 60,239 | -0.11(-1.76%) |
Dec 11, 2015 | 6.200 | 6.470 | 6.150 | 6.250 | 102,523 | -0.16(-2.50%) |
Dec 10, 2015 | 6.280 | 6.570 | 6.280 | 6.410 | 32,683 | +0.17(+2.72%) |
Dec 09, 2015 | 6.680 | 6.760 | 6.160 | 6.240 | 84,279 | -0.44(-6.59%) |
Dec 08, 2015 | 6.840 | 6.950 | 6.500 | 6.680 | 57,962 | -0.23(-3.33%) |
Dec 07, 2015 | 6.980 | 6.990 | 6.820 | 6.910 | 22,010 | +0.00(+0.00%) |
Dec 04, 2015 | 7.100 | 7.180 | 6.890 | 6.910 | 30,880 | -0.24(-3.36%) |
Dec 03, 2015 | 7.290 | 7.290 | 7.030 | 7.150 | 32,764 | -0.14(-1.92%) |
Dec 02, 2015 | 7.300 | 7.330 | 7.170 | 7.290 | 79,427 | +0.09(+1.25%) |
Dec 01, 2015 | 6.750 | 7.320 | 6.690 | 7.200 | 113,584 | +0.40(+5.88%) |
Nov 30, 2015 | 6.900 | 6.900 | 6.660 | 6.800 | 31,969 | -0.05(-0.73%) |
Nov 27, 2015 | 6.750 | 6.890 | 6.690 | 6.850 | 28,897 | +0.15(+2.24%) |
Nov 25, 2015 | 6.610 | 6.700 | 6.700 | 6.700 | 48,500 | -0.06(-0.89%) |
Nov 24, 2015 | 6.410 | 6.950 | 6.380 | 6.760 | 49,538 | +0.24(+3.68%) |
Nov 23, 2015 | 6.750 | 6.780 | 6.500 | 6.520 | 32,761 | -0.22(-3.26%) |
Nov 20, 2015 | 6.710 | 6.850 | 6.600 | 6.740 | 14,073 | -0.09(-1.32%) |
Nov 19, 2015 | 6.860 | 6.970 | 6.510 | 6.830 | 27,769 | -0.03(-0.44%) |
Nov 18, 2015 | 6.950 | 7.000 | 6.770 | 6.860 | 39,845 | -0.12(-1.72%) |
Nov 17, 2015 | 6.890 | 7.120 | 6.705 | 6.980 | 45,554 | -0.06(-0.85%) |
Nov 16, 2015 | 7.400 | 7.400 | 7.000 | 7.040 | 115,491 | -0.35(-4.74%) |
Nov 13, 2015 | 7.290 | 7.440 | 7.170 | 7.390 | 143,969 | +0.14(+1.93%) |
Nov 12, 2015 | 6.990 | 7.530 | 6.885 | 7.250 | 185,304 | +0.20(+2.88%) |
Nov 11, 2015 | 6.780 | 7.154 | 6.780 | 7.047 | 183,277 | +0.36(+5.34%) |
Nov 10, 2015 | 6.340 | 6.910 | 6.050 | 6.690 | 152,215 | +0.30(+4.69%) |
Nov 09, 2015 | 6.000 | 6.420 | 5.750 | 6.390 | 234,171 | +0.41(+6.86%) |
Nov 06, 2015 | 6.230 | 6.230 | 5.955 | 5.980 | 138,100 | -0.22(-3.55%) |
Nov 05, 2015 | 5.720 | 6.402 | 5.720 | 6.200 | 420,586 | +1.01(+19.46%) |
Nov 04, 2015 | 5.150 | 5.200 | 5.140 | 5.190 | 21,975 | +0.07(+1.37%) |
Nov 03, 2015 | 5.150 | 5.280 | 5.060 | 5.120 | 13,671 | -0.07(-1.35%) |