Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.970 | 5.970 | 5.800 | 5.840 | 13,491 | +0.09(+1.57%) |
Jan 28, 2016 | 5.637 | 5.790 | 5.637 | 5.750 | 26,569 | -0.03(-0.52%) |
Jan 27, 2016 | 5.710 | 5.800 | 5.710 | 5.780 | 11,056 | -0.09(-1.58%) |
Jan 26, 2016 | 5.950 | 5.950 | 5.806 | 5.873 | 6,970 | +0.01(+0.22%) |
Jan 25, 2016 | 5.900 | 5.900 | 5.750 | 5.860 | 16,697 | +0.06(+1.03%) |
Jan 22, 2016 | 5.810 | 5.810 | 5.670 | 5.800 | 17,044 | +0.22(+3.94%) |
Jan 21, 2016 | 5.620 | 5.630 | 5.550 | 5.580 | 47,811 | +0.10(+1.82%) |
Jan 20, 2016 | 5.420 | 5.530 | 5.420 | 5.480 | 22,175 | +0.04(+0.74%) |
Jan 19, 2016 | 5.428 | 5.450 | 5.357 | 5.440 | 81,300 | +0.09(+1.61%) |
Jan 15, 2016 | 5.354 | 5.354 | 5.354 | 0 | -0.05(-0.85%) | |
Jan 14, 2016 | 5.260 | 5.440 | 5.230 | 5.400 | 177,074 | +0.12(+2.31%) |
Jan 13, 2016 | 5.270 | 5.342 | 5.270 | 5.278 | 2,959 | -0.00(-0.04%) |
Jan 12, 2016 | 5.330 | 5.330 | 5.260 | 5.280 | 6,667 | -0.09(-1.68%) |
Jan 11, 2016 | 5.370 | 5.380 | 5.325 | 5.370 | 90,103 | -0.02(-0.46%) |
Jan 08, 2016 | 5.360 | 5.430 | 5.360 | 5.395 | 18,554 | +0.19(+3.75%) |
Jan 07, 2016 | 5.250 | 5.300 | 5.200 | 5.200 | 44,517 | -0.48(-8.53%) |
Jan 06, 2016 | 5.690 | 5.710 | 5.650 | 5.685 | 9,744 | -0.35(-5.72%) |
Jan 05, 2016 | 6.035 | 6.050 | 6.000 | 6.030 | 12,452 | -0.15(-2.43%) |
Jan 04, 2016 | 6.100 | 6.180 | 6.070 | 6.180 | 81,717 | -0.05(-0.80%) |
Dec 31, 2015 | 6.230 | 6.230 | 6.230 | 0 | +0.08(+1.30%) | |
Dec 30, 2015 | 6.130 | 6.240 | 6.130 | 6.150 | 20,998 | -0.11(-1.76%) |
Dec 29, 2015 | 6.182 | 6.260 | 6.170 | 6.260 | 32,209 | +0.10(+1.62%) |
Dec 28, 2015 | 6.170 | 6.190 | 6.160 | 6.160 | 68,550 | -0.05(-0.81%) |
Dec 24, 2015 | 6.210 | 6.210 | 6.210 | 0 | +0.13(+2.14%) | |
Dec 23, 2015 | 6.062 | 6.160 | 6.040 | 6.080 | 26,936 | +0.18(+3.05%) |
Dec 22, 2015 | 5.850 | 5.950 | 5.850 | 5.900 | 12,639 | -0.08(-1.34%) |
Dec 21, 2015 | 5.920 | 6.060 | 5.920 | 5.980 | 59,630 | -0.03(-0.50%) |
Dec 18, 2015 | 5.890 | 6.100 | 5.890 | 6.010 | 45,125 | -0.29(-4.60%) |
Dec 17, 2015 | 6.270 | 6.340 | 6.270 | 6.300 | 80,432 | +0.03(+0.48%) |
Dec 16, 2015 | 6.350 | 6.450 | 6.260 | 6.270 | 44,728 | -0.18(-2.79%) |
Dec 15, 2015 | 6.770 | 6.770 | 6.370 | 6.450 | 39,315 | -0.29(-4.30%) |
Dec 14, 2015 | 6.660 | 6.840 | 6.660 | 6.740 | 34,645 | +0.00(+0.07%) |
Dec 11, 2015 | 6.760 | 6.800 | 6.730 | 6.735 | 41,941 | -0.08(-1.25%) |
Dec 10, 2015 | 6.720 | 6.900 | 6.720 | 6.820 | 80,499 | -0.03(-0.44%) |
Dec 09, 2015 | 6.740 | 6.900 | 6.740 | 6.850 | 52,074 | +0.15(+2.24%) |
Dec 08, 2015 | 6.670 | 6.720 | 6.560 | 6.700 | 40,493 | +0.08(+1.28%) |
Dec 07, 2015 | 6.730 | 6.730 | 6.550 | 6.615 | 33,010 | -0.02(-0.30%) |
Dec 04, 2015 | 6.560 | 6.700 | 6.560 | 6.635 | 62,202 | +0.05(+0.76%) |
Dec 03, 2015 | 6.590 | 6.640 | 6.570 | 6.585 | 107,870 | -0.21(-3.16%) |
Dec 02, 2015 | 6.780 | 6.980 | 6.770 | 6.800 | 66,228 | -0.20(-2.90%) |
Dec 01, 2015 | 6.890 | 7.060 | 6.890 | 7.003 | 36,842 | +0.12(+1.79%) |
Nov 30, 2015 | 6.870 | 7.090 | 6.870 | 6.880 | 31,817 | -0.17(-2.41%) |
Nov 27, 2015 | 7.090 | 7.170 | 7.050 | 7.050 | 26,675 | -0.05(-0.70%) |
Nov 25, 2015 | 7.100 | 7.100 | 7.100 | 0 | +0.05(+0.71%) | |
Nov 24, 2015 | 6.940 | 7.400 | 6.940 | 7.050 | 25,147 | -0.34(-4.67%) |
Nov 23, 2015 | 7.440 | 7.330 | 7.395 | 40,427 | -0.15(-1.92%) | |
Nov 20, 2015 | 7.636 | 7.636 | 7.520 | 7.540 | 41,213 | -0.09(-1.18%) |
Nov 19, 2015 | 7.560 | 7.760 | 7.560 | 7.630 | 32,085 | +0.12(+1.60%) |
Nov 18, 2015 | 7.500 | 7.530 | 7.480 | 7.510 | 52,921 | +0.02(+0.27%) |
Nov 17, 2015 | 7.450 | 7.550 | 7.450 | 7.490 | 48,653 | -0.01(-0.13%) |
Nov 16, 2015 | 7.513 | 7.513 | 7.450 | 7.500 | 52,012 | -0.05(-0.66%) |
Nov 13, 2015 | 7.450 | 7.590 | 7.450 | 7.550 | 51,794 | -0.05(-0.66%) |
Nov 12, 2015 | 7.510 | 7.730 | 7.510 | 7.600 | 23,633 | +0.05(+0.65%) |
Nov 11, 2015 | 7.690 | 7.690 | 7.550 | 7.551 | 19,790 | -0.27(-3.44%) |
Nov 10, 2015 | 7.710 | 7.910 | 7.710 | 7.820 | 37,880 | -0.13(-1.64%) |
Nov 09, 2015 | 8.000 | 8.050 | 7.950 | 7.950 | 20,545 | -0.09(-1.12%) |
Nov 06, 2015 | 7.900 | 8.060 | 7.900 | 8.040 | 18,452 | +0.00(+0.00%) |
Nov 05, 2015 | 7.890 | 8.040 | 7.890 | 8.040 | 28,730 | +0.08(+1.07%) |
Nov 04, 2015 | 7.900 | 7.990 | 7.900 | 7.955 | 11,070 | +0.00(+0.06%) |
Nov 03, 2015 | 7.900 | 8.070 | 7.900 | 7.950 | 13,965 | -0.13(-1.61%) |