Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.080 | 5.300 | 5.050 | 5.120 | 129,320 | +0.04(+0.79%) |
Jan 28, 2016 | 5.150 | 5.290 | 4.980 | 5.080 | 38,549 | -0.04(-0.78%) |
Jan 27, 2016 | 5.420 | 5.420 | 5.100 | 5.120 | 41,890 | -0.31(-5.71%) |
Jan 26, 2016 | 5.670 | 5.670 | 5.350 | 5.430 | 49,411 | -0.19(-3.38%) |
Jan 25, 2016 | 5.720 | 5.950 | 5.360 | 5.620 | 36,058 | -0.14(-2.43%) |
Jan 22, 2016 | 5.780 | 5.900 | 5.650 | 5.760 | 57,399 | +0.07(+1.23%) |
Jan 21, 2016 | 5.830 | 5.860 | 5.580 | 5.690 | 58,330 | -0.14(-2.40%) |
Jan 20, 2016 | 5.500 | 5.950 | 5.420 | 5.830 | 51,995 | +0.23(+4.11%) |
Jan 19, 2016 | 5.790 | 5.900 | 5.420 | 5.600 | 34,218 | -0.05(-0.88%) |
Jan 15, 2016 | 5.570 | 5.650 | 5.650 | 5.650 | 73,100 | -0.09(-1.57%) |
Jan 14, 2016 | 5.680 | 5.940 | 5.480 | 5.740 | 37,784 | +0.02(+0.35%) |
Jan 13, 2016 | 6.720 | 6.720 | 5.630 | 5.720 | 56,360 | -1.04(-15.38%) |
Jan 12, 2016 | 7.040 | 7.380 | 6.600 | 6.760 | 53,293 | -0.27(-3.84%) |
Jan 11, 2016 | 6.610 | 7.070 | 6.370 | 7.030 | 55,217 | +0.42(+6.35%) |
Jan 08, 2016 | 6.940 | 6.990 | 6.550 | 6.610 | 39,983 | -0.31(-4.48%) |
Jan 07, 2016 | 6.850 | 7.100 | 6.550 | 6.920 | 51,075 | -0.07(-1.00%) |
Jan 06, 2016 | 6.710 | 7.090 | 6.620 | 6.990 | 42,084 | +0.15(+2.19%) |
Jan 05, 2016 | 7.180 | 7.270 | 6.830 | 6.840 | 50,521 | -0.35(-4.87%) |
Jan 04, 2016 | 7.500 | 7.500 | 7.090 | 7.190 | 74,570 | -0.32(-4.26%) |
Dec 31, 2015 | 7.540 | 7.510 | 7.510 | 7.510 | 50,700 | -0.04(-0.53%) |
Dec 30, 2015 | 7.560 | 7.730 | 7.390 | 7.550 | 24,206 | -0.05(-0.66%) |
Dec 29, 2015 | 7.730 | 7.760 | 7.390 | 7.600 | 33,763 | -0.10(-1.30%) |
Dec 28, 2015 | 7.750 | 8.440 | 7.700 | 7.700 | 18,127 | -0.05(-0.65%) |
Dec 24, 2015 | 7.780 | 7.750 | 7.750 | 7.750 | 26,000 | -0.05(-0.64%) |
Dec 23, 2015 | 7.340 | 7.920 | 7.220 | 7.800 | 43,394 | +0.48(+6.56%) |
Dec 22, 2015 | 7.650 | 7.730 | 7.230 | 7.320 | 28,199 | -0.33(-4.31%) |
Dec 21, 2015 | 7.950 | 7.990 | 7.570 | 7.650 | 33,095 | -0.23(-2.92%) |
Dec 18, 2015 | 7.670 | 8.250 | 7.670 | 7.880 | 76,006 | +0.16(+2.07%) |
Dec 17, 2015 | 8.390 | 8.390 | 7.720 | 7.720 | 24,830 | -0.69(-8.20%) |
Dec 16, 2015 | 8.050 | 8.410 | 7.800 | 8.410 | 35,130 | +0.38(+4.73%) |
Dec 15, 2015 | 8.140 | 8.140 | 7.600 | 8.030 | 28,524 | +0.19(+2.42%) |
Dec 14, 2015 | 7.810 | 8.350 | 7.800 | 7.840 | 41,714 | -0.06(-0.76%) |
Dec 11, 2015 | 8.090 | 8.270 | 7.860 | 7.900 | 27,311 | -0.41(-4.93%) |
Dec 10, 2015 | 8.220 | 8.370 | 7.900 | 8.310 | 53,608 | +0.06(+0.73%) |
Dec 09, 2015 | 8.440 | 8.440 | 8.050 | 8.250 | 26,332 | -0.19(-2.25%) |
Dec 08, 2015 | 8.040 | 8.560 | 7.790 | 8.440 | 25,831 | +0.33(+4.07%) |
Dec 07, 2015 | 8.430 | 8.430 | 7.845 | 8.110 | 40,389 | -0.37(-4.36%) |
Dec 04, 2015 | 8.850 | 9.445 | 8.420 | 8.480 | 49,710 | -0.41(-4.61%) |
Dec 03, 2015 | 9.810 | 10.22 | 8.810 | 8.890 | 92,819 | -0.92(-9.38%) |
Dec 02, 2015 | 9.800 | 9.930 | 9.435 | 9.810 | 61,820 | +0.04(+0.41%) |
Dec 01, 2015 | 9.890 | 9.890 | 9.410 | 9.770 | 31,407 | -0.06(-0.61%) |
Nov 30, 2015 | 9.740 | 10.07 | 9.580 | 9.830 | 64,037 | +0.10(+1.03%) |
Nov 27, 2015 | 9.730 | 9.820 | 9.410 | 9.730 | 20,770 | +0.03(+0.31%) |
Nov 25, 2015 | 9.080 | 9.700 | 9.700 | 9.700 | 21,400 | +0.56(+6.13%) |
Nov 24, 2015 | 8.910 | 9.210 | 8.600 | 9.140 | 19,434 | +0.19(+2.12%) |
Nov 23, 2015 | 8.910 | 9.090 | 8.630 | 8.950 | 51,591 | +0.07(+0.79%) |
Nov 20, 2015 | 8.900 | 9.050 | 8.390 | 8.880 | 29,771 | +0.04(+0.45%) |
Nov 19, 2015 | 8.940 | 8.940 | 8.340 | 8.840 | 26,526 | -0.08(-0.90%) |
Nov 18, 2015 | 8.700 | 8.950 | 8.150 | 8.920 | 30,198 | +0.55(+6.57%) |
Nov 17, 2015 | 8.950 | 9.250 | 8.200 | 8.370 | 95,326 | -0.56(-6.27%) |
Nov 16, 2015 | 9.256 | 9.690 | 8.700 | 8.930 | 157,415 | -0.51(-5.40%) |
Nov 13, 2015 | 8.780 | 9.480 | 8.780 | 9.440 | 65,097 | +0.62(+7.03%) |
Nov 12, 2015 | 9.060 | 9.120 | 8.750 | 8.820 | 24,167 | -0.35(-3.82%) |
Nov 11, 2015 | 9.230 | 9.490 | 8.850 | 9.170 | 16,748 | -0.14(-1.50%) |
Nov 10, 2015 | 9.310 | 9.350 | 9.030 | 9.310 | 16,239 | +0.00(+0.00%) |
Nov 09, 2015 | 8.760 | 9.420 | 8.760 | 9.310 | 30,259 | +0.22(+2.42%) |
Nov 06, 2015 | 9.140 | 9.140 | 8.800 | 9.090 | 132,351 | -0.15(-1.62%) |
Nov 05, 2015 | 9.370 | 9.370 | 9.000 | 9.240 | 57,696 | -0.14(-1.49%) |
Nov 04, 2015 | 9.080 | 10.12 | 9.080 | 9.380 | 46,031 | -0.34(-3.50%) |
Nov 03, 2015 | 9.250 | 9.840 | 9.050 | 9.720 | 155,412 | +0.44(+4.74%) |