Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.280 | 5.920 | 5.120 | 5.875 | 1,002,102 | +0.55(+10.43%) |
Jan 28, 2016 | 6.550 | 7.000 | 5.280 | 5.320 | 2,464,554 | -2.29(-30.09%) |
Jan 27, 2016 | 7.320 | 7.790 | 7.160 | 7.610 | 812,700 | +0.29(+3.96%) |
Jan 26, 2016 | 6.940 | 7.400 | 6.830 | 7.320 | 452,589 | +0.43(+6.24%) |
Jan 25, 2016 | 6.920 | 7.110 | 6.795 | 6.890 | 305,002 | -0.03(-0.43%) |
Jan 22, 2016 | 7.000 | 7.280 | 6.820 | 6.920 | 388,668 | -0.05(-0.72%) |
Jan 21, 2016 | 6.640 | 7.000 | 6.460 | 6.970 | 398,967 | +0.32(+4.81%) |
Jan 20, 2016 | 6.670 | 6.770 | 6.363 | 6.650 | 489,979 | -0.12(-1.77%) |
Jan 19, 2016 | 7.110 | 7.120 | 6.625 | 6.770 | 383,300 | -0.13(-1.88%) |
Jan 15, 2016 | 6.890 | 6.900 | 6.900 | 6.900 | 749,800 | -0.06(-0.86%) |
Jan 14, 2016 | 6.260 | 7.050 | 6.160 | 6.960 | 1,175,482 | +0.66(+10.48%) |
Jan 13, 2016 | 6.170 | 6.440 | 6.070 | 6.300 | 1,280,755 | +0.06(+0.96%) |
Jan 12, 2016 | 5.390 | 6.340 | 5.390 | 6.240 | 2,920,412 | +1.50(+31.65%) |
Jan 11, 2016 | 4.760 | 4.945 | 4.600 | 4.740 | 250,699 | +0.02(+0.42%) |
Jan 08, 2016 | 4.850 | 5.050 | 4.680 | 4.720 | 312,094 | -0.08(-1.67%) |
Jan 07, 2016 | 4.930 | 5.020 | 4.770 | 4.800 | 355,944 | -0.25(-4.95%) |
Jan 06, 2016 | 5.220 | 5.365 | 5.010 | 5.050 | 316,716 | -0.23(-4.36%) |
Jan 05, 2016 | 5.380 | 5.560 | 5.250 | 5.280 | 281,378 | -0.09(-1.68%) |
Jan 04, 2016 | 5.730 | 5.740 | 5.250 | 5.370 | 366,480 | -0.53(-8.98%) |
Dec 31, 2015 | 5.870 | 5.900 | 5.900 | 5.900 | 277,800 | +0.01(+0.17%) |
Dec 30, 2015 | 5.540 | 5.950 | 5.500 | 5.890 | 218,846 | +0.29(+5.18%) |
Dec 29, 2015 | 5.470 | 5.610 | 5.430 | 5.600 | 129,953 | +0.17(+3.13%) |
Dec 28, 2015 | 5.610 | 5.740 | 5.289 | 5.430 | 186,699 | -0.23(-4.06%) |
Dec 24, 2015 | 5.540 | 5.660 | 5.660 | 5.660 | 62,700 | +0.10(+1.80%) |
Dec 23, 2015 | 5.530 | 5.660 | 5.430 | 5.560 | 123,345 | +0.06(+1.09%) |
Dec 22, 2015 | 5.400 | 5.590 | 5.330 | 5.500 | 218,271 | +0.11(+2.04%) |
Dec 21, 2015 | 5.560 | 5.630 | 5.370 | 5.390 | 154,939 | -0.15(-2.71%) |
Dec 18, 2015 | 5.460 | 5.720 | 5.460 | 5.540 | 338,776 | +0.09(+1.65%) |
Dec 17, 2015 | 5.780 | 5.940 | 5.390 | 5.450 | 233,905 | -0.27(-4.72%) |
Dec 16, 2015 | 5.680 | 5.925 | 5.590 | 5.720 | 228,757 | +0.09(+1.69%) |
Dec 15, 2015 | 5.800 | 5.960 | 5.590 | 5.625 | 245,882 | -0.18(-3.18%) |
Dec 14, 2015 | 5.970 | 5.970 | 5.740 | 5.810 | 234,400 | -0.14(-2.35%) |
Dec 11, 2015 | 6.300 | 6.330 | 5.910 | 5.950 | 366,554 | -0.47(-7.32%) |
Dec 10, 2015 | 6.330 | 6.500 | 6.300 | 6.420 | 182,849 | +0.04(+0.63%) |
Dec 09, 2015 | 6.300 | 6.520 | 6.230 | 6.380 | 414,758 | -0.02(-0.31%) |
Dec 08, 2015 | 6.300 | 6.535 | 6.170 | 6.400 | 318,770 | +0.10(+1.59%) |
Dec 07, 2015 | 6.540 | 6.540 | 6.160 | 6.300 | 198,898 | -0.29(-4.40%) |
Dec 04, 2015 | 6.580 | 6.660 | 6.440 | 6.590 | 247,739 | +0.02(+0.30%) |
Dec 03, 2015 | 6.490 | 6.650 | 6.340 | 6.570 | 891,154 | +0.19(+2.98%) |
Dec 02, 2015 | 6.190 | 6.390 | 6.140 | 6.380 | 380,124 | +0.22(+3.57%) |
Dec 01, 2015 | 5.930 | 6.160 | 5.920 | 6.160 | 519,181 | +0.30(+5.12%) |
Nov 30, 2015 | 5.990 | 6.130 | 5.860 | 5.860 | 712,353 | -0.06(-1.01%) |
Nov 27, 2015 | 6.110 | 6.150 | 5.890 | 5.920 | 169,068 | -0.21(-3.43%) |
Nov 25, 2015 | 6.090 | 6.130 | 6.130 | 6.130 | 299,200 | +0.02(+0.33%) |
Nov 24, 2015 | 5.870 | 6.140 | 5.810 | 6.110 | 219,310 | +0.19(+3.21%) |
Nov 23, 2015 | 5.790 | 6.120 | 5.680 | 5.920 | 504,305 | +0.10(+1.72%) |
Nov 20, 2015 | 5.460 | 5.830 | 5.190 | 5.820 | 421,282 | +0.40(+7.38%) |
Nov 19, 2015 | 5.160 | 5.580 | 5.145 | 5.420 | 258,855 | +0.23(+4.43%) |
Nov 18, 2015 | 5.030 | 5.210 | 4.936 | 5.190 | 289,866 | +0.20(+4.01%) |
Nov 17, 2015 | 5.010 | 5.130 | 4.880 | 4.990 | 277,988 | +0.01(+0.20%) |
Nov 16, 2015 | 4.920 | 5.060 | 4.786 | 4.980 | 208,953 | +0.05(+1.01%) |
Nov 13, 2015 | 5.240 | 5.270 | 4.880 | 4.930 | 338,399 | -0.30(-5.74%) |
Nov 12, 2015 | 5.310 | 5.370 | 5.100 | 5.230 | 147,330 | -0.09(-1.69%) |
Nov 11, 2015 | 5.450 | 5.490 | 5.298 | 5.320 | 134,352 | -0.11(-2.03%) |
Nov 10, 2015 | 5.450 | 5.458 | 5.300 | 5.430 | 152,584 | -0.04(-0.73%) |
Nov 09, 2015 | 5.570 | 5.665 | 5.430 | 5.470 | 214,155 | -0.10(-1.80%) |
Nov 06, 2015 | 5.450 | 5.700 | 5.440 | 5.570 | 361,392 | +0.08(+1.46%) |
Nov 05, 2015 | 5.630 | 5.750 | 5.440 | 5.490 | 361,770 | -0.12(-2.14%) |
Nov 04, 2015 | 5.540 | 5.740 | 5.460 | 5.610 | 410,171 | -0.02(-0.36%) |
Nov 03, 2015 | 4.990 | 5.660 | 4.890 | 5.630 | 1,228,732 | +0.65(+13.05%) |