Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.680 | 5.884 | 5.666 | 5.884 | 9,694,756 | +0.22(+3.92%) |
Jan 28, 2016 | 5.813 | 5.822 | 5.582 | 5.662 | 7,778,645 | +0.04(+0.79%) |
Jan 27, 2016 | 5.280 | 5.778 | 5.195 | 5.618 | 16,262,820 | +0.29(+5.51%) |
Jan 26, 2016 | 5.049 | 5.324 | 5.031 | 5.324 | 11,880,031 | +0.29(+5.83%) |
Jan 25, 2016 | 5.582 | 5.609 | 5.004 | 5.031 | 14,936,566 | -0.57(-10.16%) |
Jan 22, 2016 | 5.786 | 5.813 | 5.564 | 5.600 | 13,718,548 | -0.05(-0.94%) |
Jan 21, 2016 | 6.346 | 6.391 | 5.644 | 5.653 | 22,228,128 | -0.84(-12.88%) |
Jan 20, 2016 | 6.355 | 6.551 | 6.129 | 6.489 | 8,117,555 | -0.03(-0.41%) |
Jan 19, 2016 | 6.595 | 6.711 | 6.453 | 6.515 | 7,220,641 | -0.07(-1.08%) |
Jan 15, 2016 | 6.533 | 6.586 | 6.586 | 6.586 | 7,830,084 | -0.15(-2.24%) |
Jan 14, 2016 | 6.755 | 6.840 | 6.515 | 6.738 | 7,707,381 | +0.01(+0.13%) |
Jan 13, 2016 | 6.835 | 6.960 | 6.658 | 6.729 | 7,921,226 | -0.11(-1.56%) |
Jan 12, 2016 | 6.995 | 7.049 | 6.684 | 6.835 | 8,842,666 | -0.11(-1.54%) |
Jan 11, 2016 | 7.058 | 7.138 | 6.906 | 6.942 | 10,292,593 | -0.07(-1.01%) |
Jan 08, 2016 | 7.306 | 7.342 | 6.964 | 7.013 | 5,136,343 | -0.26(-3.55%) |
Jan 07, 2016 | 7.351 | 7.493 | 7.240 | 7.271 | 5,269,384 | -0.22(-2.97%) |
Jan 06, 2016 | 7.600 | 7.680 | 7.466 | 7.493 | 4,615,817 | -0.20(-2.66%) |
Jan 05, 2016 | 7.706 | 7.751 | 7.644 | 7.697 | 6,062,999 | +0.03(+0.35%) |
Jan 04, 2016 | 7.724 | 7.724 | 7.591 | 7.671 | 5,602,575 | -0.18(-2.26%) |
Dec 31, 2015 | 7.911 | 7.849 | 7.849 | 7.849 | 5,874,082 | -0.07(-0.90%) |
Dec 30, 2015 | 7.991 | 8.000 | 7.795 | 7.920 | 3,889,306 | -0.10(-1.22%) |
Dec 29, 2015 | 8.035 | 8.053 | 7.964 | 8.017 | 2,654,215 | +0.04(+0.56%) |
Dec 28, 2015 | 8.053 | 8.062 | 7.929 | 7.973 | 2,094,160 | -0.10(-1.21%) |
Dec 24, 2015 | 8.017 | 8.071 | 8.071 | 8.071 | 4,140,163 | +0.01(+0.11%) |
Dec 23, 2015 | 8.106 | 8.133 | 8.035 | 8.062 | 2,735,780 | +0.02(+0.22%) |
Dec 22, 2015 | 7.911 | 8.062 | 7.893 | 8.044 | 6,588,352 | +0.14(+1.80%) |
Dec 21, 2015 | 7.866 | 7.911 | 7.822 | 7.902 | 3,707,177 | +0.06(+0.79%) |
Dec 18, 2015 | 7.955 | 8.053 | 7.831 | 7.840 | 8,977,032 | -0.12(-1.56%) |
Dec 17, 2015 | 8.017 | 8.062 | 7.884 | 7.964 | 4,943,834 | -0.02(-0.22%) |
Dec 16, 2015 | 8.142 | 8.186 | 7.929 | 7.982 | 8,534,340 | -0.08(-0.99%) |
Dec 15, 2015 | 8.062 | 8.133 | 8.017 | 8.062 | 4,783,946 | +0.03(+0.33%) |
Dec 14, 2015 | 8.089 | 8.204 | 7.902 | 8.035 | 5,361,177 | -0.05(-0.66%) |
Dec 11, 2015 | 8.151 | 8.275 | 8.062 | 8.089 | 6,166,186 | -0.20(-2.47%) |
Dec 10, 2015 | 8.204 | 8.404 | 8.177 | 8.293 | 3,750,828 | +0.08(+0.97%) |
Dec 09, 2015 | 8.115 | 8.289 | 8.111 | 8.213 | 3,439,557 | +0.06(+0.76%) |
Dec 08, 2015 | 8.177 | 8.222 | 8.009 | 8.151 | 2,967,005 | -0.11(-1.29%) |
Dec 07, 2015 | 8.346 | 8.400 | 8.213 | 8.257 | 2,840,296 | -0.12(-1.38%) |
Dec 04, 2015 | 8.204 | 8.400 | 8.195 | 8.373 | 6,331,349 | +0.16(+1.95%) |
Dec 03, 2015 | 8.497 | 8.506 | 8.195 | 8.213 | 3,947,405 | -0.26(-3.04%) |
Dec 02, 2015 | 8.560 | 8.586 | 8.453 | 8.471 | 3,366,956 | -0.11(-1.24%) |
Dec 01, 2015 | 8.497 | 8.591 | 8.440 | 8.577 | 3,695,865 | +0.10(+1.15%) |
Nov 30, 2015 | 8.444 | 8.533 | 8.417 | 8.480 | 3,858,435 | +0.04(+0.53%) |
Nov 27, 2015 | 8.497 | 8.524 | 8.400 | 8.435 | 1,494,791 | -0.08(-0.94%) |
Nov 25, 2015 | 8.524 | 8.515 | 8.515 | 8.515 | 1,982,103 | -0.02(-0.21%) |
Nov 24, 2015 | 8.444 | 8.551 | 8.426 | 8.533 | 3,940,634 | +0.04(+0.42%) |
Nov 23, 2015 | 8.462 | 8.569 | 8.444 | 8.497 | 2,972,451 | +0.04(+0.42%) |
Nov 20, 2015 | 8.462 | 8.511 | 8.426 | 8.462 | 2,745,054 | +0.04(+0.53%) |
Nov 19, 2015 | 8.462 | 8.465 | 8.346 | 8.417 | 3,035,565 | -0.06(-0.73%) |
Nov 18, 2015 | 8.320 | 8.524 | 8.320 | 8.480 | 5,283,342 | +0.17(+2.03%) |
Nov 17, 2015 | 8.284 | 8.471 | 8.241 | 8.311 | 5,522,221 | +0.04(+0.43%) |
Nov 16, 2015 | 8.231 | 8.320 | 8.035 | 8.275 | 8,578,443 | -0.03(-0.32%) |
Nov 13, 2015 | 8.071 | 8.369 | 8.053 | 8.302 | 8,400,164 | +0.18(+2.19%) |
Nov 12, 2015 | 8.249 | 8.302 | 8.097 | 8.124 | 5,013,060 | -0.22(-2.66%) |
Nov 11, 2015 | 8.453 | 8.471 | 8.302 | 8.346 | 2,715,664 | -0.11(-1.26%) |
Nov 10, 2015 | 8.471 | 8.489 | 8.257 | 8.453 | 3,280,491 | -0.03(-0.31%) |
Nov 09, 2015 | 8.515 | 8.684 | 8.383 | 8.480 | 5,238,396 | -0.06(-0.73%) |
Nov 06, 2015 | 8.524 | 8.604 | 8.417 | 8.542 | 5,158,298 | +0.03(+0.31%) |
Nov 05, 2015 | 8.320 | 8.524 | 8.320 | 8.515 | 3,392,921 | +0.19(+2.24%) |
Nov 04, 2015 | 8.480 | 8.480 | 8.284 | 8.329 | 6,512,323 | -0.13(-1.58%) |
Nov 03, 2015 | 8.364 | 8.497 | 8.333 | 8.462 | 5,356,444 | +0.06(+0.74%) |