Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.310 | 5.810 | 5.310 | 5.760 | 431,957 | +0.47(+8.88%) |
Jan 28, 2016 | 5.320 | 5.440 | 5.270 | 5.290 | 67,179 | +0.02(+0.38%) |
Jan 27, 2016 | 5.320 | 5.350 | 5.220 | 5.270 | 116,269 | -0.01(-0.19%) |
Jan 26, 2016 | 5.250 | 5.400 | 5.220 | 5.280 | 61,766 | +0.08(+1.54%) |
Jan 25, 2016 | 5.470 | 5.520 | 5.180 | 5.200 | 82,962 | -0.27(-4.94%) |
Jan 22, 2016 | 5.220 | 5.550 | 5.200 | 5.470 | 157,335 | +0.28(+5.39%) |
Jan 21, 2016 | 5.400 | 5.450 | 5.180 | 5.190 | 89,170 | -0.22(-4.07%) |
Jan 20, 2016 | 5.250 | 5.475 | 5.070 | 5.410 | 184,425 | +0.11(+2.08%) |
Jan 19, 2016 | 5.360 | 5.420 | 5.240 | 5.300 | 143,483 | -0.01(-0.19%) |
Jan 15, 2016 | 5.230 | 5.310 | 5.310 | 5.310 | 170,600 | -0.05(-0.93%) |
Jan 14, 2016 | 5.210 | 5.470 | 5.200 | 5.360 | 93,850 | +0.19(+3.68%) |
Jan 13, 2016 | 5.410 | 5.480 | 5.120 | 5.170 | 188,482 | -0.23(-4.26%) |
Jan 12, 2016 | 5.500 | 5.580 | 5.340 | 5.400 | 152,859 | -0.06(-1.10%) |
Jan 11, 2016 | 5.510 | 5.600 | 5.370 | 5.460 | 72,505 | -0.04(-0.73%) |
Jan 08, 2016 | 5.650 | 5.810 | 5.275 | 5.500 | 140,084 | -0.16(-2.83%) |
Jan 07, 2016 | 5.580 | 5.810 | 5.500 | 5.660 | 116,021 | -0.02(-0.35%) |
Jan 06, 2016 | 5.620 | 5.800 | 5.605 | 5.680 | 58,172 | -0.01(-0.18%) |
Jan 05, 2016 | 5.690 | 5.750 | 5.560 | 5.690 | 102,811 | +0.00(+0.00%) |
Jan 04, 2016 | 5.630 | 5.710 | 5.580 | 5.690 | 407,732 | +0.00(+0.00%) |
Dec 31, 2015 | 5.710 | 5.690 | 5.690 | 5.690 | 277,200 | -0.01(-0.18%) |
Dec 30, 2015 | 5.880 | 5.910 | 5.700 | 5.700 | 108,492 | -0.21(-3.55%) |
Dec 29, 2015 | 5.880 | 5.955 | 5.810 | 5.910 | 235,547 | +0.02(+0.34%) |
Dec 28, 2015 | 6.080 | 6.110 | 5.870 | 5.890 | 58,569 | -0.22(-3.60%) |
Dec 24, 2015 | 6.080 | 6.110 | 6.110 | 6.110 | 38,400 | -0.02(-0.33%) |
Dec 23, 2015 | 6.080 | 6.200 | 5.970 | 6.130 | 78,552 | +0.06(+0.99%) |
Dec 22, 2015 | 6.050 | 6.120 | 5.860 | 6.070 | 119,368 | -0.07(-1.14%) |
Dec 21, 2015 | 6.150 | 6.450 | 6.100 | 6.140 | 176,605 | +0.25(+4.24%) |
Dec 18, 2015 | 6.080 | 6.320 | 5.870 | 5.890 | 387,027 | -0.23(-3.76%) |
Dec 17, 2015 | 6.080 | 6.180 | 6.070 | 6.120 | 91,447 | +0.04(+0.66%) |
Dec 16, 2015 | 6.190 | 6.220 | 6.060 | 6.080 | 61,624 | -0.04(-0.65%) |
Dec 15, 2015 | 6.070 | 6.190 | 6.070 | 6.120 | 111,982 | +0.03(+0.49%) |
Dec 14, 2015 | 6.280 | 6.280 | 6.000 | 6.090 | 124,697 | -0.21(-3.33%) |
Dec 11, 2015 | 6.350 | 6.480 | 6.210 | 6.300 | 161,983 | -0.19(-2.93%) |
Dec 10, 2015 | 6.590 | 6.590 | 6.365 | 6.490 | 78,283 | -0.08(-1.22%) |
Dec 09, 2015 | 6.690 | 6.695 | 6.530 | 6.570 | 69,975 | -0.13(-1.94%) |
Dec 08, 2015 | 6.630 | 6.730 | 6.600 | 6.700 | 81,877 | +0.04(+0.60%) |
Dec 07, 2015 | 6.740 | 6.770 | 6.640 | 6.660 | 57,774 | -0.08(-1.19%) |
Dec 04, 2015 | 6.710 | 6.790 | 6.680 | 6.740 | 31,128 | +0.04(+0.60%) |
Dec 03, 2015 | 6.700 | 6.750 | 6.670 | 6.700 | 152,261 | +0.01(+0.15%) |
Dec 02, 2015 | 6.720 | 6.730 | 6.670 | 6.690 | 91,795 | -0.04(-0.59%) |
Dec 01, 2015 | 7.120 | 7.120 | 6.670 | 6.730 | 115,616 | -0.38(-5.34%) |
Nov 30, 2015 | 7.100 | 7.170 | 7.060 | 7.110 | 91,180 | +0.01(+0.14%) |
Nov 27, 2015 | 6.910 | 7.100 | 6.910 | 7.100 | 22,376 | +0.16(+2.31%) |
Nov 25, 2015 | 6.840 | 6.940 | 6.940 | 6.940 | 80,500 | +0.10(+1.46%) |
Nov 24, 2015 | 6.750 | 6.850 | 6.690 | 6.840 | 50,053 | +0.07(+1.03%) |
Nov 23, 2015 | 6.770 | 6.850 | 6.730 | 6.770 | 64,230 | -0.06(-0.88%) |
Nov 20, 2015 | 6.850 | 6.910 | 6.700 | 6.830 | 70,189 | +0.03(+0.44%) |
Nov 19, 2015 | 6.810 | 6.925 | 6.740 | 6.800 | 56,044 | -0.04(-0.58%) |
Nov 18, 2015 | 6.780 | 6.910 | 6.600 | 6.840 | 122,258 | +0.07(+1.03%) |
Nov 17, 2015 | 6.810 | 6.890 | 6.760 | 6.770 | 36,373 | -0.11(-1.60%) |
Nov 16, 2015 | 6.940 | 7.010 | 6.780 | 6.880 | 102,064 | -0.07(-1.01%) |
Nov 13, 2015 | 6.930 | 7.130 | 6.840 | 6.950 | 138,153 | -0.04(-0.57%) |
Nov 12, 2015 | 6.980 | 7.080 | 6.920 | 6.990 | 93,499 | -0.08(-1.13%) |
Nov 11, 2015 | 7.070 | 7.160 | 7.050 | 7.070 | 47,926 | -0.09(-1.26%) |
Nov 10, 2015 | 7.200 | 7.210 | 7.020 | 7.160 | 101,077 | -0.05(-0.69%) |
Nov 09, 2015 | 7.400 | 7.400 | 7.200 | 7.210 | 40,312 | -0.19(-2.57%) |
Nov 06, 2015 | 7.140 | 7.400 | 7.110 | 7.400 | 81,380 | +0.19(+2.64%) |
Nov 05, 2015 | 7.100 | 7.250 | 7.100 | 7.210 | 64,927 | +0.09(+1.26%) |
Nov 04, 2015 | 7.110 | 7.190 | 7.100 | 7.120 | 142,960 | -0.01(-0.14%) |
Nov 03, 2015 | 7.120 | 7.170 | 7.100 | 7.130 | 136,944 | -0.05(-0.70%) |