Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.060 | 6.240 | 5.800 | 6.040 | 73,250 | +0.05(+0.83%) |
Jan 28, 2016 | 6.160 | 6.270 | 5.900 | 5.990 | 73,597 | -0.03(-0.50%) |
Jan 27, 2016 | 6.050 | 6.219 | 5.761 | 6.020 | 68,512 | +0.00(+0.00%) |
Jan 26, 2016 | 5.730 | 6.040 | 5.510 | 6.020 | 61,739 | +0.29(+5.06%) |
Jan 25, 2016 | 5.860 | 5.990 | 5.640 | 5.730 | 25,806 | -0.11(-1.88%) |
Jan 22, 2016 | 5.710 | 5.990 | 5.630 | 5.840 | 96,262 | +0.27(+4.85%) |
Jan 21, 2016 | 5.500 | 5.740 | 5.370 | 5.570 | 59,034 | +0.15(+2.77%) |
Jan 20, 2016 | 5.140 | 5.510 | 4.800 | 5.420 | 104,958 | +0.16(+3.04%) |
Jan 19, 2016 | 5.590 | 5.590 | 5.160 | 5.260 | 98,485 | -0.05(-0.94%) |
Jan 15, 2016 | 5.740 | 5.310 | 5.310 | 5.310 | 184,000 | -0.25(-4.50%) |
Jan 14, 2016 | 5.290 | 5.670 | 4.860 | 5.560 | 149,759 | +0.24(+4.51%) |
Jan 13, 2016 | 5.810 | 6.030 | 5.030 | 5.320 | 199,492 | -0.47(-8.12%) |
Jan 12, 2016 | 5.950 | 6.400 | 5.650 | 5.790 | 160,257 | -0.46(-7.36%) |
Jan 11, 2016 | 7.160 | 7.160 | 6.000 | 6.250 | 172,713 | -0.57(-8.36%) |
Jan 08, 2016 | 7.250 | 7.740 | 6.770 | 6.820 | 315,884 | -0.11(-1.59%) |
Jan 07, 2016 | 6.270 | 7.300 | 6.260 | 6.930 | 208,801 | +0.47(+7.28%) |
Jan 06, 2016 | 6.970 | 7.030 | 6.410 | 6.460 | 66,102 | -0.30(-4.44%) |
Jan 05, 2016 | 7.260 | 7.260 | 6.720 | 6.760 | 126,968 | -0.32(-4.52%) |
Jan 04, 2016 | 7.660 | 7.660 | 6.710 | 7.080 | 260,272 | +0.69(+10.80%) |
Dec 31, 2015 | 5.800 | 6.390 | 6.390 | 6.390 | 139,600 | +0.62(+10.75%) |
Dec 30, 2015 | 5.850 | 5.990 | 5.750 | 5.770 | 70,391 | -0.03(-0.52%) |
Dec 29, 2015 | 5.870 | 6.050 | 5.760 | 5.800 | 56,887 | -0.06(-1.02%) |
Dec 28, 2015 | 5.960 | 6.130 | 5.670 | 5.860 | 90,752 | -0.16(-2.66%) |
Dec 24, 2015 | 6.060 | 6.020 | 6.020 | 6.020 | 20,500 | -0.03(-0.50%) |
Dec 23, 2015 | 5.850 | 6.090 | 5.840 | 6.050 | 59,660 | +0.25(+4.40%) |
Dec 22, 2015 | 5.930 | 6.110 | 5.680 | 5.795 | 136,052 | -0.09(-1.61%) |
Dec 21, 2015 | 5.500 | 5.990 | 5.500 | 5.890 | 105,965 | +0.34(+6.13%) |
Dec 18, 2015 | 5.660 | 5.750 | 5.500 | 5.550 | 42,609 | -0.08(-1.42%) |
Dec 17, 2015 | 5.660 | 5.750 | 5.500 | 5.630 | 35,169 | -0.03(-0.53%) |
Dec 16, 2015 | 5.780 | 5.800 | 5.590 | 5.660 | 30,561 | -0.07(-1.22%) |
Dec 15, 2015 | 5.770 | 5.820 | 5.565 | 5.730 | 47,046 | +0.02(+0.35%) |
Dec 14, 2015 | 5.750 | 5.990 | 5.650 | 5.710 | 79,299 | +0.00(+0.00%) |
Dec 11, 2015 | 5.940 | 6.010 | 5.680 | 5.710 | 33,636 | -0.24(-4.03%) |
Dec 10, 2015 | 5.990 | 5.990 | 5.790 | 5.950 | 32,709 | -0.04(-0.67%) |
Dec 09, 2015 | 6.030 | 6.120 | 5.860 | 5.990 | 38,941 | -0.03(-0.50%) |
Dec 08, 2015 | 5.880 | 6.070 | 5.780 | 6.020 | 25,925 | +0.14(+2.38%) |
Dec 07, 2015 | 5.970 | 5.970 | 5.750 | 5.880 | 32,338 | -0.12(-2.00%) |
Dec 04, 2015 | 6.060 | 6.260 | 5.960 | 6.000 | 55,392 | -0.03(-0.50%) |
Dec 03, 2015 | 6.070 | 6.119 | 5.820 | 6.030 | 53,976 | +0.00(+0.00%) |
Dec 02, 2015 | 6.230 | 6.300 | 5.900 | 6.030 | 58,784 | -0.15(-2.43%) |
Dec 01, 2015 | 6.120 | 6.290 | 5.886 | 6.180 | 50,133 | +0.13(+2.15%) |
Nov 30, 2015 | 6.070 | 6.260 | 5.970 | 6.050 | 88,400 | -0.02(-0.33%) |
Nov 27, 2015 | 6.300 | 6.325 | 6.060 | 6.070 | 27,138 | -0.20(-3.19%) |
Nov 25, 2015 | 6.160 | 6.270 | 6.270 | 6.270 | 66,900 | +0.03(+0.48%) |
Nov 24, 2015 | 6.030 | 6.320 | 5.910 | 6.240 | 55,503 | +0.10(+1.63%) |
Nov 23, 2015 | 6.570 | 6.950 | 6.040 | 6.140 | 162,124 | -0.41(-6.26%) |
Nov 20, 2015 | 6.060 | 6.720 | 6.060 | 6.550 | 203,039 | +0.50(+8.26%) |
Nov 19, 2015 | 5.900 | 6.200 | 5.850 | 6.050 | 75,539 | +0.14(+2.37%) |
Nov 18, 2015 | 5.590 | 6.100 | 5.470 | 5.910 | 204,009 | +0.32(+5.72%) |
Nov 17, 2015 | 6.020 | 6.140 | 5.400 | 5.590 | 275,459 | -0.41(-6.83%) |
Nov 16, 2015 | 5.960 | 6.080 | 5.950 | 6.000 | 108,009 | +0.00(+0.00%) |
Nov 13, 2015 | 6.510 | 6.580 | 5.910 | 6.000 | 329,405 | -0.60(-9.09%) |
Nov 12, 2015 | 7.750 | 7.840 | 6.500 | 6.600 | 235,636 | -1.24(-15.82%) |
Nov 11, 2015 | 7.160 | 8.380 | 7.160 | 7.840 | 82,969 | +0.73(+10.27%) |
Nov 10, 2015 | 7.080 | 7.245 | 6.980 | 7.110 | 25,517 | +0.04(+0.57%) |
Nov 09, 2015 | 6.930 | 7.150 | 6.850 | 7.070 | 44,965 | +0.02(+0.28%) |
Nov 06, 2015 | 7.210 | 7.210 | 6.970 | 7.050 | 80,621 | -0.15(-2.08%) |
Nov 05, 2015 | 7.730 | 7.830 | 7.100 | 7.200 | 125,791 | -0.52(-6.74%) |
Nov 04, 2015 | 7.770 | 7.890 | 7.670 | 7.720 | 54,735 | -0.05(-0.64%) |
Nov 03, 2015 | 7.980 | 8.076 | 7.750 | 7.770 | 102,632 | -0.24(-3.00%) |