Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.430 | 6.657 | 6.430 | 6.642 | 1,215,749 | +0.27(+4.28%) |
Jan 28, 2016 | 6.445 | 6.505 | 6.316 | 6.369 | 803,548 | +0.01(+0.12%) |
Jan 27, 2016 | 6.445 | 6.627 | 6.339 | 6.362 | 1,086,297 | -0.08(-1.18%) |
Jan 26, 2016 | 6.172 | 6.505 | 6.157 | 6.437 | 1,322,270 | +0.30(+4.81%) |
Jan 25, 2016 | 6.309 | 6.452 | 6.134 | 6.142 | 894,620 | -0.20(-3.11%) |
Jan 22, 2016 | 6.384 | 6.566 | 6.302 | 6.339 | 1,552,976 | +0.05(+0.72%) |
Jan 21, 2016 | 6.134 | 6.589 | 6.074 | 6.293 | 1,830,329 | +0.17(+2.85%) |
Jan 20, 2016 | 6.021 | 6.218 | 5.773 | 6.119 | 1,852,659 | +0.02(+0.25%) |
Jan 19, 2016 | 6.331 | 6.331 | 6.036 | 6.104 | 1,890,120 | -0.11(-1.71%) |
Jan 15, 2016 | 6.316 | 6.210 | 6.210 | 6.210 | 1,950,550 | -0.27(-4.09%) |
Jan 14, 2016 | 6.240 | 6.627 | 6.096 | 6.475 | 3,007,935 | +0.23(+3.64%) |
Jan 13, 2016 | 6.407 | 6.498 | 6.096 | 6.248 | 1,805,789 | -0.16(-2.48%) |
Jan 12, 2016 | 6.513 | 6.581 | 6.225 | 6.407 | 1,613,921 | -0.05(-0.70%) |
Jan 11, 2016 | 6.581 | 6.710 | 6.316 | 6.452 | 1,782,023 | -0.11(-1.62%) |
Jan 08, 2016 | 6.627 | 6.763 | 6.437 | 6.558 | 2,046,867 | -0.05(-0.80%) |
Jan 07, 2016 | 6.574 | 6.907 | 6.574 | 6.611 | 2,924,074 | -0.08(-1.13%) |
Jan 06, 2016 | 6.649 | 6.786 | 6.528 | 6.687 | 1,978,850 | -0.04(-0.56%) |
Jan 05, 2016 | 6.837 | 6.881 | 6.524 | 6.725 | 3,618,775 | -0.11(-1.63%) |
Jan 04, 2016 | 6.427 | 6.874 | 6.368 | 6.837 | 2,969,754 | +0.35(+5.40%) |
Dec 31, 2015 | 6.464 | 6.487 | 6.487 | 6.487 | 1,229,414 | -0.01(-0.11%) |
Dec 30, 2015 | 6.531 | 6.606 | 6.435 | 6.494 | 1,507,509 | -0.05(-0.80%) |
Dec 29, 2015 | 6.479 | 6.613 | 6.427 | 6.546 | 1,295,854 | +0.09(+1.38%) |
Dec 28, 2015 | 6.829 | 6.829 | 6.219 | 6.457 | 3,050,092 | -0.39(-5.66%) |
Dec 24, 2015 | 6.837 | 6.844 | 6.844 | 6.844 | 459,217 | -0.02(-0.33%) |
Dec 23, 2015 | 6.613 | 6.867 | 6.569 | 6.867 | 1,333,674 | +0.25(+3.71%) |
Dec 22, 2015 | 6.420 | 6.695 | 6.397 | 6.621 | 1,487,572 | +0.19(+2.89%) |
Dec 21, 2015 | 6.569 | 6.613 | 6.315 | 6.435 | 3,557,655 | -0.11(-1.71%) |
Dec 18, 2015 | 6.651 | 6.703 | 6.479 | 6.546 | 3,539,832 | -0.17(-2.55%) |
Dec 17, 2015 | 6.904 | 6.948 | 6.628 | 6.718 | 1,577,955 | -0.16(-2.38%) |
Dec 16, 2015 | 6.584 | 6.881 | 6.546 | 6.881 | 1,430,757 | +0.31(+4.64%) |
Dec 15, 2015 | 6.591 | 6.800 | 6.569 | 6.576 | 1,985,497 | +0.00(+0.00%) |
Dec 14, 2015 | 6.762 | 6.896 | 6.397 | 6.576 | 2,791,565 | -0.19(-2.75%) |
Dec 11, 2015 | 7.038 | 7.217 | 6.718 | 6.762 | 3,207,050 | -0.40(-5.61%) |
Dec 10, 2015 | 6.867 | 7.176 | 6.814 | 7.164 | 2,440,712 | +0.31(+4.57%) |
Dec 09, 2015 | 6.986 | 7.120 | 6.796 | 6.852 | 2,525,384 | -0.18(-2.54%) |
Dec 08, 2015 | 6.852 | 7.217 | 6.852 | 7.030 | 2,921,772 | +0.01(+0.21%) |
Dec 07, 2015 | 7.492 | 7.514 | 6.867 | 7.016 | 5,097,443 | -0.46(-6.18%) |
Dec 04, 2015 | 7.440 | 7.596 | 6.963 | 7.477 | 12,710,213 | -1.50(-16.68%) |
Dec 03, 2015 | 9.436 | 9.495 | 8.669 | 8.974 | 4,807,719 | -0.42(-4.44%) |
Dec 02, 2015 | 9.347 | 9.577 | 9.280 | 9.391 | 2,464,832 | +0.05(+0.56%) |
Dec 01, 2015 | 9.540 | 9.600 | 9.257 | 9.339 | 2,779,968 | -0.19(-2.03%) |
Nov 30, 2015 | 9.786 | 9.838 | 9.518 | 9.533 | 2,209,432 | -0.25(-2.59%) |
Nov 27, 2015 | 9.771 | 9.846 | 9.711 | 9.786 | 908,826 | +0.02(+0.23%) |
Nov 25, 2015 | 9.719 | 9.764 | 9.764 | 9.764 | 1,523,206 | +0.07(+0.77%) |
Nov 24, 2015 | 9.503 | 9.711 | 9.481 | 9.689 | 1,279,022 | +0.06(+0.62%) |
Nov 23, 2015 | 9.540 | 9.682 | 9.458 | 9.630 | 1,062,337 | +0.11(+1.17%) |
Nov 20, 2015 | 9.563 | 9.711 | 9.428 | 9.518 | 1,728,946 | +0.04(+0.47%) |
Nov 19, 2015 | 9.592 | 9.600 | 9.384 | 9.473 | 1,217,614 | -0.12(-1.24%) |
Nov 18, 2015 | 9.421 | 9.615 | 9.328 | 9.592 | 1,388,955 | +0.16(+1.66%) |
Nov 17, 2015 | 9.600 | 9.756 | 9.361 | 9.436 | 779,147 | -0.13(-1.32%) |
Nov 16, 2015 | 9.153 | 9.600 | 9.153 | 9.563 | 1,344,499 | +0.38(+4.14%) |
Nov 13, 2015 | 9.399 | 9.466 | 8.994 | 9.183 | 2,086,514 | -0.34(-3.52%) |
Nov 12, 2015 | 9.637 | 9.890 | 9.488 | 9.518 | 888,050 | -0.16(-1.69%) |
Nov 11, 2015 | 10.04 | 10.04 | 9.644 | 9.682 | 960,354 | -0.36(-3.56%) |
Nov 10, 2015 | 9.883 | 10.12 | 9.831 | 10.04 | 706,940 | +0.15(+1.51%) |
Nov 09, 2015 | 9.980 | 10.02 | 9.734 | 9.890 | 639,385 | -0.13(-1.34%) |
Nov 06, 2015 | 10.05 | 10.07 | 9.901 | 10.02 | 566,567 | -0.04(-0.37%) |
Nov 05, 2015 | 10.04 | 10.17 | 9.875 | 10.06 | 620,549 | +0.04(+0.37%) |
Nov 04, 2015 | 10.12 | 10.19 | 9.913 | 10.02 | 925,534 | -0.07(-0.74%) |
Nov 03, 2015 | 9.927 | 10.16 | 9.854 | 10.10 | 984,311 | +0.19(+1.88%) |