Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.310 | 6.670 | 6.310 | 6.640 | 1,409,917 | +0.33(+5.23%) |
Jan 28, 2016 | 6.440 | 6.530 | 6.120 | 6.310 | 1,026,391 | +0.06(+0.96%) |
Jan 27, 2016 | 6.560 | 6.750 | 6.110 | 6.250 | 1,684,757 | -0.31(-4.73%) |
Jan 26, 2016 | 5.860 | 6.610 | 5.840 | 6.560 | 2,034,534 | +0.73(+12.52%) |
Jan 25, 2016 | 5.690 | 5.940 | 5.670 | 5.830 | 1,334,578 | +0.07(+1.22%) |
Jan 22, 2016 | 5.500 | 5.830 | 5.400 | 5.760 | 1,685,019 | +0.38(+7.06%) |
Jan 21, 2016 | 5.140 | 5.480 | 5.020 | 5.380 | 1,990,356 | +0.22(+4.26%) |
Jan 20, 2016 | 4.950 | 5.270 | 4.670 | 5.160 | 2,558,597 | +0.11(+2.18%) |
Jan 19, 2016 | 5.560 | 5.560 | 5.040 | 5.050 | 1,681,365 | -0.30(-5.61%) |
Jan 15, 2016 | 5.270 | 5.350 | 5.350 | 5.350 | 1,899,400 | -0.08(-1.47%) |
Jan 14, 2016 | 5.400 | 5.510 | 5.110 | 5.430 | 1,518,035 | +0.06(+1.12%) |
Jan 13, 2016 | 5.460 | 5.680 | 5.230 | 5.370 | 1,912,165 | -0.09(-1.65%) |
Jan 12, 2016 | 5.120 | 5.770 | 5.120 | 5.460 | 2,717,039 | +0.42(+8.33%) |
Jan 11, 2016 | 5.380 | 5.490 | 4.830 | 5.040 | 3,316,888 | -0.33(-6.15%) |
Jan 08, 2016 | 5.920 | 5.990 | 5.330 | 5.370 | 4,791,796 | -0.53(-8.98%) |
Jan 07, 2016 | 6.200 | 6.410 | 5.670 | 5.900 | 2,861,953 | -0.51(-7.96%) |
Jan 06, 2016 | 6.710 | 6.750 | 6.330 | 6.410 | 4,300,039 | +0.01(+0.16%) |
Jan 05, 2016 | 6.870 | 6.900 | 6.370 | 6.400 | 2,873,546 | -0.46(-6.71%) |
Jan 04, 2016 | 6.710 | 6.900 | 6.400 | 6.860 | 2,477,286 | +0.03(+0.44%) |
Dec 31, 2015 | 6.120 | 6.830 | 6.830 | 6.830 | 5,958,400 | +0.65(+10.52%) |
Dec 30, 2015 | 5.780 | 6.231 | 5.730 | 6.180 | 3,711,883 | +0.34(+5.82%) |
Dec 29, 2015 | 5.800 | 5.855 | 5.550 | 5.840 | 4,075,159 | +0.17(+3.00%) |
Dec 28, 2015 | 6.460 | 6.590 | 5.340 | 5.670 | 12,787,144 | -1.78(-23.89%) |
Dec 24, 2015 | 7.460 | 7.690 | 7.380 | 7.450 | 842,500 | -0.04(-0.53%) |
Dec 23, 2015 | 7.250 | 7.670 | 7.230 | 7.490 | 1,934,169 | +0.32(+4.46%) |
Dec 22, 2015 | 6.980 | 7.240 | 6.840 | 7.170 | 1,464,378 | +0.20(+2.87%) |
Dec 21, 2015 | 6.780 | 7.030 | 6.649 | 6.970 | 1,596,566 | +0.23(+3.41%) |
Dec 18, 2015 | 6.540 | 6.800 | 6.490 | 6.740 | 2,810,325 | +0.15(+2.28%) |
Dec 17, 2015 | 6.320 | 6.690 | 6.300 | 6.590 | 1,758,440 | +0.29(+4.60%) |
Dec 16, 2015 | 6.130 | 6.350 | 6.110 | 6.300 | 1,346,702 | +0.18(+2.94%) |
Dec 15, 2015 | 6.130 | 6.420 | 6.100 | 6.120 | 1,677,252 | +0.02(+0.33%) |
Dec 14, 2015 | 6.600 | 6.700 | 5.790 | 6.100 | 3,547,782 | -0.51(-7.72%) |
Dec 11, 2015 | 6.770 | 6.870 | 6.480 | 6.610 | 1,857,207 | -0.30(-4.34%) |
Dec 10, 2015 | 6.190 | 6.980 | 6.120 | 6.910 | 3,113,018 | +0.78(+12.72%) |
Dec 09, 2015 | 6.110 | 6.350 | 5.960 | 6.130 | 2,672,849 | +0.03(+0.49%) |
Dec 08, 2015 | 6.440 | 6.455 | 6.085 | 6.100 | 3,596,525 | -0.36(-5.57%) |
Dec 07, 2015 | 6.800 | 6.867 | 6.360 | 6.460 | 2,445,879 | -0.36(-5.28%) |
Dec 04, 2015 | 6.900 | 6.990 | 6.749 | 6.820 | 1,501,989 | -0.11(-1.59%) |
Dec 03, 2015 | 7.050 | 7.100 | 6.800 | 6.930 | 1,429,003 | -0.10(-1.42%) |
Dec 02, 2015 | 6.950 | 7.110 | 6.930 | 7.030 | 1,520,052 | +0.05(+0.72%) |
Dec 01, 2015 | 7.060 | 7.060 | 6.770 | 6.980 | 2,193,671 | -0.06(-0.85%) |
Nov 30, 2015 | 7.060 | 7.190 | 6.930 | 7.040 | 1,192,135 | -0.02(-0.28%) |
Nov 27, 2015 | 7.080 | 7.125 | 6.970 | 7.060 | 570,925 | -0.01(-0.14%) |
Nov 25, 2015 | 7.040 | 7.070 | 7.070 | 7.070 | 1,991,200 | +0.06(+0.86%) |
Nov 24, 2015 | 6.830 | 7.035 | 6.640 | 7.010 | 1,775,841 | +0.11(+1.59%) |
Nov 23, 2015 | 6.440 | 7.043 | 6.440 | 6.900 | 3,150,765 | +0.50(+7.81%) |
Nov 20, 2015 | 6.410 | 6.550 | 6.390 | 6.400 | 2,002,550 | +0.06(+0.95%) |
Nov 19, 2015 | 6.330 | 6.500 | 6.210 | 6.340 | 2,834,634 | +0.05(+0.79%) |
Nov 18, 2015 | 6.410 | 6.470 | 6.140 | 6.290 | 2,700,501 | -0.11(-1.72%) |
Nov 17, 2015 | 6.950 | 7.040 | 6.330 | 6.400 | 5,305,593 | -0.60(-8.57%) |
Nov 16, 2015 | 6.900 | 7.040 | 6.830 | 7.000 | 1,825,315 | +0.04(+0.57%) |
Nov 13, 2015 | 7.020 | 7.190 | 6.800 | 6.960 | 2,208,354 | -0.11(-1.56%) |
Nov 12, 2015 | 7.040 | 7.150 | 6.780 | 7.070 | 2,316,067 | +0.02(+0.28%) |
Nov 11, 2015 | 7.340 | 7.430 | 6.800 | 7.050 | 4,277,317 | -0.17(-2.35%) |
Nov 10, 2015 | 6.960 | 7.280 | 6.650 | 7.220 | 5,390,842 | +0.17(+2.41%) |
Nov 09, 2015 | 7.890 | 8.700 | 6.900 | 7.050 | 23,168,656 | +0.15(+2.17%) |
Nov 06, 2015 | 7.200 | 7.870 | 6.600 | 6.900 | 23,861,912 | -9.24(-57.25%) |
Nov 05, 2015 | 16.28 | 16.56 | 15.98 | 16.14 | 1,223,800 | -0.07(-0.46%) |
Nov 04, 2015 | 16.32 | 16.88 | 15.77 | 16.21 | 726,534 | -0.07(-0.46%) |
Nov 03, 2015 | 15.83 | 16.68 | 15.83 | 16.29 | 1,106,358 | +0.48(+3.04%) |