Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.440 | 5.750 | 5.440 | 5.710 | 140,950 | +0.23(+4.20%) |
Jan 28, 2016 | 5.800 | 5.800 | 5.400 | 5.480 | 112,061 | -0.20(-3.52%) |
Jan 27, 2016 | 5.520 | 5.990 | 5.400 | 5.680 | 179,473 | +0.12(+2.16%) |
Jan 26, 2016 | 5.250 | 5.600 | 5.200 | 5.560 | 130,106 | +0.31(+5.90%) |
Jan 25, 2016 | 5.380 | 5.390 | 5.040 | 5.250 | 94,559 | -0.13(-2.42%) |
Jan 22, 2016 | 5.600 | 5.770 | 5.210 | 5.380 | 142,448 | -0.20(-3.58%) |
Jan 21, 2016 | 5.230 | 5.820 | 5.040 | 5.580 | 228,546 | +0.35(+6.69%) |
Jan 20, 2016 | 5.060 | 5.290 | 4.850 | 5.230 | 188,683 | +0.06(+1.16%) |
Jan 19, 2016 | 5.020 | 5.400 | 4.910 | 5.170 | 231,640 | +0.17(+3.40%) |
Jan 15, 2016 | 5.120 | 5.000 | 5.000 | 5.000 | 191,900 | -0.28(-5.30%) |
Jan 14, 2016 | 6.000 | 6.010 | 5.020 | 5.280 | 286,325 | +0.08(+1.54%) |
Jan 13, 2016 | 5.460 | 5.610 | 5.060 | 5.200 | 287,131 | -0.14(-2.62%) |
Jan 12, 2016 | 5.280 | 5.380 | 4.600 | 5.340 | 539,221 | +0.30(+5.95%) |
Jan 11, 2016 | 5.850 | 5.890 | 4.920 | 5.040 | 603,870 | -0.74(-12.80%) |
Jan 08, 2016 | 6.340 | 6.390 | 5.603 | 5.780 | 359,812 | -0.41(-6.62%) |
Jan 07, 2016 | 6.330 | 6.860 | 6.020 | 6.190 | 490,675 | -0.70(-10.16%) |
Jan 06, 2016 | 6.150 | 7.120 | 6.150 | 6.890 | 660,074 | +0.77(+12.58%) |
Jan 05, 2016 | 7.900 | 8.010 | 6.050 | 6.120 | 976,743 | -1.69(-21.64%) |
Jan 04, 2016 | 7.320 | 7.850 | 7.110 | 7.810 | 387,041 | +0.22(+2.90%) |
Dec 31, 2015 | 8.490 | 7.590 | 7.590 | 7.590 | 840,500 | -0.92(-10.81%) |
Dec 30, 2015 | 7.340 | 8.560 | 7.190 | 8.510 | 1,532,568 | +1.32(+18.36%) |
Dec 29, 2015 | 6.680 | 7.290 | 6.620 | 7.190 | 535,798 | +0.60(+9.10%) |
Dec 28, 2015 | 6.530 | 6.670 | 6.450 | 6.590 | 158,958 | +0.09(+1.38%) |
Dec 24, 2015 | 6.600 | 6.500 | 6.500 | 6.500 | 68,600 | +0.02(+0.31%) |
Dec 23, 2015 | 6.600 | 6.630 | 6.450 | 6.480 | 77,270 | -0.04(-0.61%) |
Dec 22, 2015 | 6.580 | 6.630 | 6.330 | 6.520 | 113,279 | +0.00(+0.00%) |
Dec 21, 2015 | 6.450 | 6.530 | 6.160 | 6.520 | 97,060 | +0.20(+3.16%) |
Dec 18, 2015 | 6.170 | 6.540 | 6.010 | 6.320 | 172,522 | +0.06(+0.96%) |
Dec 17, 2015 | 6.200 | 6.350 | 6.040 | 6.260 | 129,326 | +0.00(+0.00%) |
Dec 16, 2015 | 6.226 | 6.290 | 6.090 | 6.260 | 91,638 | +0.08(+1.29%) |
Dec 15, 2015 | 6.250 | 6.450 | 6.150 | 6.180 | 89,006 | +0.01(+0.16%) |
Dec 14, 2015 | 6.190 | 6.300 | 5.900 | 6.170 | 141,974 | +0.12(+1.98%) |
Dec 11, 2015 | 6.250 | 6.450 | 6.050 | 6.050 | 111,790 | -0.25(-3.97%) |
Dec 10, 2015 | 6.740 | 6.890 | 6.290 | 6.300 | 149,831 | -0.24(-3.67%) |
Dec 09, 2015 | 6.600 | 7.000 | 6.300 | 6.540 | 378,630 | +0.11(+1.71%) |
Dec 08, 2015 | 6.280 | 6.680 | 6.231 | 6.430 | 91,551 | +0.03(+0.47%) |
Dec 07, 2015 | 6.290 | 6.685 | 6.160 | 6.400 | 174,493 | +0.14(+2.24%) |
Dec 04, 2015 | 6.300 | 6.340 | 6.050 | 6.260 | 63,400 | -0.08(-1.26%) |
Dec 03, 2015 | 6.600 | 6.700 | 6.160 | 6.340 | 244,175 | -0.29(-4.37%) |
Dec 02, 2015 | 6.250 | 6.840 | 6.210 | 6.630 | 333,250 | +0.42(+6.76%) |
Dec 01, 2015 | 6.000 | 6.240 | 5.960 | 6.210 | 96,308 | +0.20(+3.33%) |
Nov 30, 2015 | 5.970 | 6.200 | 5.830 | 6.010 | 135,308 | +0.12(+2.04%) |
Nov 27, 2015 | 5.750 | 5.950 | 5.670 | 5.890 | 56,279 | +0.06(+1.03%) |
Nov 25, 2015 | 6.080 | 5.830 | 5.830 | 5.830 | 97,700 | -0.22(-3.64%) |
Nov 24, 2015 | 5.910 | 6.135 | 5.700 | 6.050 | 153,760 | +0.05(+0.83%) |
Nov 23, 2015 | 6.160 | 6.250 | 5.790 | 6.000 | 221,959 | -0.13(-2.12%) |
Nov 20, 2015 | 6.220 | 6.250 | 5.900 | 6.130 | 137,174 | -0.03(-0.49%) |
Nov 19, 2015 | 5.990 | 6.300 | 5.650 | 6.160 | 381,558 | +0.23(+3.88%) |
Nov 18, 2015 | 5.580 | 5.990 | 5.230 | 5.930 | 436,013 | +0.43(+7.92%) |
Nov 17, 2015 | 4.873 | 5.510 | 4.810 | 5.495 | 235,119 | +0.59(+12.14%) |
Nov 16, 2015 | 4.830 | 5.070 | 4.770 | 4.900 | 101,823 | +0.03(+0.62%) |
Nov 13, 2015 | 5.170 | 5.200 | 4.850 | 4.870 | 99,596 | -0.06(-1.22%) |
Nov 12, 2015 | 4.920 | 5.085 | 4.820 | 4.930 | 98,052 | +0.03(+0.61%) |
Nov 11, 2015 | 4.540 | 4.971 | 4.540 | 4.900 | 115,883 | +0.36(+7.93%) |
Nov 10, 2015 | 4.710 | 4.760 | 4.500 | 4.540 | 131,012 | -0.19(-4.02%) |
Nov 09, 2015 | 5.070 | 5.070 | 4.650 | 4.730 | 77,370 | -0.35(-6.89%) |
Nov 06, 2015 | 4.900 | 5.170 | 4.853 | 5.080 | 49,387 | +0.12(+2.42%) |
Nov 05, 2015 | 5.060 | 5.060 | 4.920 | 4.960 | 21,447 | -0.10(-1.98%) |
Nov 04, 2015 | 5.000 | 5.100 | 4.990 | 5.060 | 28,744 | +0.05(+1.00%) |
Nov 03, 2015 | 5.100 | 5.120 | 5.010 | 5.010 | 29,537 | -0.11(-2.15%) |