Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.700 | 5.930 | 5.370 | 5.880 | 267,220 | +0.18(+3.16%) |
Jan 28, 2016 | 5.600 | 5.740 | 5.480 | 5.700 | 211,029 | +0.14(+2.52%) |
Jan 27, 2016 | 5.580 | 5.680 | 5.410 | 5.560 | 203,720 | +0.05(+0.91%) |
Jan 26, 2016 | 5.410 | 5.590 | 5.270 | 5.510 | 196,698 | +0.11(+2.04%) |
Jan 25, 2016 | 5.530 | 5.650 | 5.235 | 5.400 | 122,639 | -0.13(-2.35%) |
Jan 22, 2016 | 5.680 | 5.760 | 5.290 | 5.530 | 440,616 | +0.00(+0.00%) |
Jan 21, 2016 | 5.220 | 5.670 | 5.160 | 5.530 | 317,551 | +0.33(+6.35%) |
Jan 20, 2016 | 5.340 | 5.340 | 5.120 | 5.200 | 397,805 | -0.21(-3.88%) |
Jan 19, 2016 | 5.560 | 5.700 | 5.310 | 5.410 | 272,104 | -0.05(-0.92%) |
Jan 15, 2016 | 5.400 | 5.460 | 5.460 | 5.460 | 908,500 | -0.12(-2.15%) |
Jan 14, 2016 | 5.770 | 5.910 | 5.400 | 5.580 | 423,449 | -0.17(-2.96%) |
Jan 13, 2016 | 5.710 | 6.080 | 5.290 | 5.750 | 214,962 | +0.03(+0.52%) |
Jan 12, 2016 | 5.920 | 6.040 | 5.650 | 5.720 | 190,257 | -0.14(-2.39%) |
Jan 11, 2016 | 6.020 | 6.070 | 5.790 | 5.860 | 170,227 | -0.13(-2.17%) |
Jan 08, 2016 | 6.320 | 6.335 | 5.970 | 5.990 | 220,569 | -0.27(-4.31%) |
Jan 07, 2016 | 6.540 | 6.570 | 6.240 | 6.260 | 168,508 | -0.42(-6.29%) |
Jan 06, 2016 | 6.840 | 6.930 | 6.680 | 6.680 | 210,139 | -0.31(-4.43%) |
Jan 05, 2016 | 7.000 | 7.090 | 6.810 | 6.990 | 123,070 | -0.01(-0.14%) |
Jan 04, 2016 | 7.010 | 7.130 | 6.880 | 7.000 | 367,466 | -0.20(-2.78%) |
Dec 31, 2015 | 7.220 | 7.200 | 7.200 | 7.200 | 157,000 | -0.02(-0.28%) |
Dec 30, 2015 | 7.270 | 7.290 | 7.120 | 7.220 | 114,283 | -0.09(-1.23%) |
Dec 29, 2015 | 7.330 | 7.370 | 7.200 | 7.310 | 117,421 | +0.00(+0.00%) |
Dec 28, 2015 | 7.670 | 7.670 | 7.290 | 7.310 | 113,850 | -0.38(-4.94%) |
Dec 24, 2015 | 7.540 | 7.690 | 7.690 | 7.690 | 30,700 | +0.18(+2.40%) |
Dec 23, 2015 | 7.470 | 7.680 | 7.470 | 7.510 | 99,762 | +0.09(+1.21%) |
Dec 22, 2015 | 7.310 | 7.536 | 7.210 | 7.420 | 77,307 | +0.10(+1.37%) |
Dec 21, 2015 | 7.470 | 7.470 | 7.164 | 7.320 | 159,681 | -0.12(-1.61%) |
Dec 18, 2015 | 7.430 | 7.500 | 7.290 | 7.440 | 248,252 | -0.05(-0.67%) |
Dec 17, 2015 | 7.690 | 7.690 | 7.260 | 7.490 | 180,697 | -0.12(-1.58%) |
Dec 16, 2015 | 7.190 | 7.650 | 7.184 | 7.610 | 208,574 | +0.43(+5.99%) |
Dec 15, 2015 | 7.150 | 7.300 | 7.060 | 7.180 | 172,007 | +0.10(+1.41%) |
Dec 14, 2015 | 7.230 | 7.487 | 7.040 | 7.080 | 307,589 | -0.17(-2.34%) |
Dec 11, 2015 | 7.180 | 7.370 | 7.125 | 7.250 | 225,509 | -0.04(-0.55%) |
Dec 10, 2015 | 7.320 | 7.450 | 7.220 | 7.290 | 175,776 | -0.07(-0.95%) |
Dec 09, 2015 | 7.440 | 7.560 | 7.170 | 7.360 | 215,537 | -0.10(-1.34%) |
Dec 08, 2015 | 7.430 | 7.540 | 7.200 | 7.460 | 250,818 | -0.06(-0.80%) |
Dec 07, 2015 | 7.640 | 7.640 | 7.218 | 7.520 | 368,680 | -0.20(-2.59%) |
Dec 04, 2015 | 7.720 | 7.770 | 7.580 | 7.720 | 337,345 | +0.00(+0.00%) |
Dec 03, 2015 | 7.520 | 7.730 | 7.428 | 7.720 | 341,347 | +0.21(+2.80%) |
Dec 02, 2015 | 7.610 | 7.630 | 7.420 | 7.510 | 186,911 | -0.11(-1.44%) |
Dec 01, 2015 | 7.570 | 7.670 | 7.390 | 7.620 | 192,116 | +0.07(+0.93%) |
Nov 30, 2015 | 7.630 | 7.640 | 7.380 | 7.550 | 448,842 | -0.09(-1.18%) |
Nov 27, 2015 | 7.560 | 7.670 | 7.470 | 7.640 | 59,578 | +0.01(+0.13%) |
Nov 25, 2015 | 7.500 | 7.630 | 7.630 | 7.630 | 143,700 | +0.27(+3.67%) |
Nov 24, 2015 | 7.340 | 7.420 | 7.110 | 7.360 | 133,335 | -0.05(-0.67%) |
Nov 23, 2015 | 7.420 | 7.610 | 7.390 | 7.410 | 178,890 | -0.05(-0.67%) |
Nov 20, 2015 | 7.140 | 7.490 | 7.000 | 7.460 | 292,775 | +0.47(+6.72%) |
Nov 19, 2015 | 7.190 | 7.300 | 6.965 | 6.990 | 268,325 | -0.09(-1.27%) |
Nov 18, 2015 | 6.670 | 7.140 | 6.580 | 7.080 | 441,397 | +0.44(+6.63%) |
Nov 17, 2015 | 7.410 | 7.570 | 6.590 | 6.640 | 749,152 | -0.84(-11.23%) |
Nov 16, 2015 | 7.790 | 7.810 | 7.450 | 7.480 | 334,085 | -0.33(-4.23%) |
Nov 13, 2015 | 7.950 | 8.330 | 7.770 | 7.810 | 398,139 | -0.13(-1.64%) |
Nov 12, 2015 | 8.070 | 8.240 | 7.760 | 7.940 | 304,900 | -0.21(-2.58%) |
Nov 11, 2015 | 8.320 | 8.360 | 8.020 | 8.150 | 185,466 | -0.17(-2.04%) |
Nov 10, 2015 | 7.960 | 8.460 | 7.880 | 8.320 | 290,809 | +0.30(+3.74%) |
Nov 09, 2015 | 8.010 | 8.170 | 7.660 | 8.020 | 326,562 | -0.02(-0.25%) |
Nov 06, 2015 | 8.170 | 8.190 | 7.830 | 8.040 | 313,938 | -0.11(-1.35%) |
Nov 05, 2015 | 8.420 | 8.420 | 8.020 | 8.150 | 271,115 | -0.26(-3.09%) |
Nov 04, 2015 | 8.520 | 8.580 | 8.280 | 8.410 | 206,260 | -0.09(-1.06%) |
Nov 03, 2015 | 8.230 | 8.690 | 7.910 | 8.500 | 722,055 | +0.19(+2.29%) |