Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.711 | 5.916 | 5.697 | 5.916 | 9,642,117 | +0.22(+3.92%) |
Jan 28, 2016 | 5.845 | 5.854 | 5.612 | 5.693 | 7,736,409 | +0.04(+0.79%) |
Jan 27, 2016 | 5.309 | 5.809 | 5.224 | 5.648 | 16,174,518 | +0.29(+5.51%) |
Jan 26, 2016 | 5.076 | 5.353 | 5.058 | 5.353 | 11,815,527 | +0.29(+5.83%) |
Jan 25, 2016 | 5.612 | 5.639 | 5.032 | 5.058 | 14,855,465 | -0.57(-10.16%) |
Jan 22, 2016 | 5.818 | 5.845 | 5.595 | 5.630 | 13,644,060 | -0.05(-0.94%) |
Jan 21, 2016 | 6.381 | 6.426 | 5.675 | 5.684 | 22,107,436 | -0.84(-12.88%) |
Jan 20, 2016 | 6.390 | 6.587 | 6.162 | 6.524 | 8,073,480 | -0.03(-0.41%) |
Jan 19, 2016 | 6.631 | 6.747 | 6.488 | 6.551 | 7,181,435 | -0.07(-1.08%) |
Jan 15, 2016 | 6.569 | 6.622 | 6.622 | 6.622 | 7,787,569 | -0.15(-2.24%) |
Jan 14, 2016 | 6.792 | 6.877 | 6.551 | 6.774 | 7,665,532 | +0.01(+0.13%) |
Jan 13, 2016 | 6.873 | 6.998 | 6.694 | 6.765 | 7,878,216 | -0.11(-1.56%) |
Jan 12, 2016 | 7.033 | 7.087 | 6.721 | 6.873 | 8,794,653 | -0.11(-1.54%) |
Jan 11, 2016 | 7.096 | 7.176 | 6.944 | 6.980 | 10,236,707 | -0.07(-1.01%) |
Jan 08, 2016 | 7.346 | 7.382 | 7.002 | 7.051 | 5,108,454 | -0.26(-3.55%) |
Jan 07, 2016 | 7.391 | 7.534 | 7.279 | 7.311 | 5,240,773 | -0.22(-2.97%) |
Jan 06, 2016 | 7.641 | 7.722 | 7.507 | 7.534 | 4,590,755 | -0.21(-2.66%) |
Jan 05, 2016 | 7.748 | 7.793 | 7.686 | 7.739 | 6,030,079 | +0.03(+0.35%) |
Jan 04, 2016 | 7.766 | 7.766 | 7.632 | 7.713 | 5,572,155 | -0.18(-2.26%) |
Dec 31, 2015 | 7.954 | 7.891 | 7.891 | 7.891 | 5,842,187 | -0.07(-0.90%) |
Dec 30, 2015 | 8.034 | 8.043 | 7.838 | 7.963 | 3,868,189 | -0.10(-1.22%) |
Dec 29, 2015 | 8.079 | 8.097 | 8.008 | 8.061 | 2,639,803 | +0.04(+0.56%) |
Dec 28, 2015 | 8.097 | 8.106 | 7.972 | 8.017 | 2,082,789 | -0.10(-1.21%) |
Dec 24, 2015 | 8.061 | 8.115 | 8.115 | 8.115 | 4,117,683 | +0.01(+0.11%) |
Dec 23, 2015 | 8.151 | 8.177 | 8.079 | 8.106 | 2,720,926 | +0.02(+0.22%) |
Dec 22, 2015 | 7.954 | 8.106 | 7.936 | 8.088 | 6,552,580 | +0.14(+1.80%) |
Dec 21, 2015 | 7.909 | 7.954 | 7.865 | 7.945 | 3,687,049 | +0.06(+0.79%) |
Dec 18, 2015 | 7.999 | 8.097 | 7.874 | 7.882 | 8,928,290 | -0.13(-1.56%) |
Dec 17, 2015 | 8.061 | 8.106 | 7.927 | 8.008 | 4,916,991 | -0.02(-0.22%) |
Dec 16, 2015 | 8.186 | 8.231 | 7.972 | 8.025 | 8,488,001 | -0.08(-0.99%) |
Dec 15, 2015 | 8.106 | 8.177 | 8.061 | 8.106 | 4,757,971 | +0.03(+0.33%) |
Dec 14, 2015 | 8.133 | 8.249 | 7.945 | 8.079 | 5,332,068 | -0.05(-0.66%) |
Dec 11, 2015 | 8.195 | 8.320 | 8.106 | 8.133 | 6,132,706 | -0.21(-2.47%) |
Dec 10, 2015 | 8.249 | 8.450 | 8.222 | 8.338 | 3,730,462 | +0.08(+0.97%) |
Dec 09, 2015 | 8.160 | 8.334 | 8.155 | 8.258 | 3,420,882 | +0.06(+0.76%) |
Dec 08, 2015 | 8.222 | 8.267 | 8.052 | 8.195 | 2,950,895 | -0.11(-1.29%) |
Dec 07, 2015 | 8.392 | 8.446 | 8.258 | 8.303 | 2,824,874 | -0.12(-1.38%) |
Dec 04, 2015 | 8.249 | 8.446 | 8.240 | 8.419 | 6,296,972 | +0.16(+1.95%) |
Dec 03, 2015 | 8.544 | 8.553 | 8.240 | 8.258 | 3,925,972 | -0.26(-3.04%) |
Dec 02, 2015 | 8.606 | 8.633 | 8.499 | 8.517 | 3,348,675 | -0.11(-1.24%) |
Dec 01, 2015 | 8.544 | 8.638 | 8.486 | 8.624 | 3,675,798 | +0.10(+1.15%) |
Nov 30, 2015 | 8.490 | 8.580 | 8.463 | 8.526 | 3,837,485 | +0.04(+0.53%) |
Nov 27, 2015 | 8.544 | 8.571 | 8.446 | 8.481 | 1,486,675 | -0.08(-0.94%) |
Nov 25, 2015 | 8.571 | 8.562 | 8.562 | 8.562 | 1,971,341 | -0.02(-0.21%) |
Nov 24, 2015 | 8.490 | 8.597 | 8.472 | 8.580 | 3,919,238 | +0.04(+0.42%) |
Nov 23, 2015 | 8.508 | 8.615 | 8.490 | 8.544 | 2,956,312 | +0.04(+0.42%) |
Nov 20, 2015 | 8.508 | 8.557 | 8.472 | 8.508 | 2,730,149 | +0.04(+0.53%) |
Nov 19, 2015 | 8.508 | 8.511 | 8.392 | 8.463 | 3,019,083 | -0.06(-0.73%) |
Nov 18, 2015 | 8.365 | 8.571 | 8.365 | 8.526 | 5,254,655 | +0.17(+2.03%) |
Nov 17, 2015 | 8.329 | 8.517 | 8.286 | 8.356 | 5,492,237 | +0.04(+0.43%) |
Nov 16, 2015 | 8.276 | 8.365 | 8.079 | 8.320 | 8,531,865 | -0.03(-0.32%) |
Nov 13, 2015 | 8.115 | 8.414 | 8.097 | 8.347 | 8,354,554 | +0.18(+2.19%) |
Nov 12, 2015 | 8.294 | 8.347 | 8.142 | 8.168 | 4,985,841 | -0.22(-2.66%) |
Nov 11, 2015 | 8.499 | 8.517 | 8.347 | 8.392 | 2,700,919 | -0.11(-1.26%) |
Nov 10, 2015 | 8.517 | 8.535 | 8.303 | 8.499 | 3,262,679 | -0.03(-0.31%) |
Nov 09, 2015 | 8.562 | 8.732 | 8.429 | 8.526 | 5,209,953 | -0.06(-0.73%) |
Nov 06, 2015 | 8.571 | 8.651 | 8.463 | 8.589 | 5,130,290 | +0.03(+0.31%) |
Nov 05, 2015 | 8.365 | 8.571 | 8.365 | 8.562 | 3,374,499 | +0.19(+2.24%) |
Nov 04, 2015 | 8.526 | 8.526 | 8.329 | 8.374 | 6,476,963 | -0.13(-1.58%) |
Nov 03, 2015 | 8.410 | 8.544 | 8.379 | 8.508 | 5,327,361 | +0.06(+0.74%) |