Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.580 | 6.070 | 5.535 | 5.940 | 31,446 | +0.26(+4.58%) |
Jan 28, 2016 | 5.810 | 5.810 | 5.460 | 5.680 | 42,260 | -0.12(-2.07%) |
Jan 27, 2016 | 5.900 | 6.030 | 5.410 | 5.800 | 30,186 | +0.21(+3.76%) |
Jan 26, 2016 | 5.670 | 5.670 | 5.310 | 5.590 | 24,512 | -0.01(-0.18%) |
Jan 25, 2016 | 5.570 | 5.760 | 5.553 | 5.600 | 16,864 | +0.02(+0.36%) |
Jan 22, 2016 | 5.680 | 6.170 | 5.370 | 5.580 | 31,171 | -0.06(-1.06%) |
Jan 21, 2016 | 5.660 | 5.790 | 5.510 | 5.640 | 33,410 | -0.07(-1.23%) |
Jan 20, 2016 | 6.025 | 6.025 | 5.450 | 5.710 | 30,829 | -0.19(-3.22%) |
Jan 19, 2016 | 6.420 | 6.420 | 5.470 | 5.900 | 49,354 | -0.23(-3.75%) |
Jan 15, 2016 | 6.480 | 6.130 | 6.130 | 6.130 | 23,800 | -0.68(-9.99%) |
Jan 14, 2016 | 6.100 | 6.920 | 6.100 | 6.810 | 180,952 | +0.80(+13.31%) |
Jan 13, 2016 | 6.110 | 6.175 | 5.820 | 6.010 | 24,245 | -0.09(-1.48%) |
Jan 12, 2016 | 6.190 | 6.380 | 5.710 | 6.100 | 19,313 | -0.01(-0.16%) |
Jan 11, 2016 | 6.410 | 6.410 | 5.960 | 6.110 | 21,890 | +0.07(+1.16%) |
Jan 08, 2016 | 6.200 | 6.350 | 5.860 | 6.040 | 28,105 | -0.09(-1.47%) |
Jan 07, 2016 | 6.010 | 6.330 | 6.010 | 6.130 | 18,029 | -0.27(-4.22%) |
Jan 06, 2016 | 6.040 | 6.515 | 6.040 | 6.400 | 16,783 | +0.05(+0.79%) |
Jan 05, 2016 | 6.720 | 6.720 | 6.250 | 6.350 | 35,692 | -0.24(-3.64%) |
Jan 04, 2016 | 6.670 | 6.670 | 6.230 | 6.590 | 41,161 | -0.11(-1.64%) |
Dec 31, 2015 | 5.950 | 6.700 | 6.700 | 6.700 | 80,200 | +0.79(+13.37%) |
Dec 30, 2015 | 5.830 | 6.390 | 5.793 | 5.910 | 14,342 | -0.05(-0.84%) |
Dec 29, 2015 | 6.540 | 6.600 | 5.620 | 5.960 | 65,672 | -0.50(-7.74%) |
Dec 28, 2015 | 6.830 | 6.830 | 6.340 | 6.460 | 35,306 | -0.31(-4.58%) |
Dec 24, 2015 | 6.750 | 6.770 | 6.770 | 6.770 | 12,100 | +0.04(+0.59%) |
Dec 23, 2015 | 6.410 | 6.735 | 6.400 | 6.730 | 70,484 | +0.34(+5.32%) |
Dec 22, 2015 | 6.020 | 6.420 | 5.920 | 6.390 | 37,369 | +0.35(+5.79%) |
Dec 21, 2015 | 6.070 | 6.120 | 5.920 | 6.040 | 24,263 | +0.04(+0.67%) |
Dec 18, 2015 | 5.940 | 6.130 | 5.750 | 6.000 | 37,335 | +0.00(+0.00%) |
Dec 17, 2015 | 6.000 | 6.050 | 5.850 | 6.000 | 29,607 | +0.07(+1.18%) |
Dec 16, 2015 | 5.800 | 5.950 | 5.800 | 5.930 | 32,308 | +0.15(+2.60%) |
Dec 15, 2015 | 5.920 | 6.040 | 5.560 | 5.780 | 67,586 | -0.06(-1.03%) |
Dec 14, 2015 | 5.980 | 5.980 | 5.800 | 5.840 | 54,598 | -0.08(-1.35%) |
Dec 11, 2015 | 6.150 | 6.217 | 5.860 | 5.920 | 33,005 | -0.27(-4.36%) |
Dec 10, 2015 | 5.920 | 6.250 | 5.850 | 6.190 | 38,422 | +0.33(+5.63%) |
Dec 09, 2015 | 5.710 | 5.900 | 5.710 | 5.860 | 26,196 | +0.09(+1.56%) |
Dec 08, 2015 | 5.680 | 5.790 | 5.660 | 5.770 | 22,115 | +0.02(+0.35%) |
Dec 07, 2015 | 5.650 | 5.830 | 5.650 | 5.750 | 27,159 | +0.00(+0.00%) |
Dec 04, 2015 | 5.780 | 5.780 | 5.520 | 5.750 | 37,885 | -0.02(-0.35%) |
Dec 03, 2015 | 5.950 | 5.950 | 5.620 | 5.770 | 21,696 | +0.00(+0.07%) |
Dec 02, 2015 | 5.540 | 6.099 | 5.540 | 5.766 | 73,241 | +0.23(+4.08%) |
Dec 01, 2015 | 5.360 | 5.590 | 5.200 | 5.540 | 33,910 | +0.12(+2.21%) |
Nov 30, 2015 | 5.170 | 5.470 | 5.050 | 5.420 | 81,002 | +0.40(+7.97%) |
Nov 27, 2015 | 4.890 | 5.020 | 4.640 | 5.020 | 52,756 | +0.13(+2.66%) |
Nov 25, 2015 | 5.010 | 4.890 | 4.890 | 4.890 | 11,700 | -0.11(-2.20%) |
Nov 24, 2015 | 4.920 | 5.080 | 4.920 | 5.000 | 14,293 | +0.03(+0.60%) |
Nov 23, 2015 | 4.720 | 5.010 | 4.720 | 4.970 | 52,575 | +0.22(+4.63%) |
Nov 20, 2015 | 4.550 | 4.750 | 4.550 | 4.750 | 45,299 | +0.20(+4.40%) |
Nov 19, 2015 | 4.550 | 4.620 | 4.540 | 4.550 | 31,433 | +0.00(+0.00%) |
Nov 18, 2015 | 4.510 | 4.600 | 4.497 | 4.550 | 32,389 | +0.07(+1.56%) |
Nov 17, 2015 | 4.600 | 4.623 | 4.410 | 4.480 | 70,721 | -0.13(-2.82%) |
Nov 16, 2015 | 4.600 | 4.723 | 4.550 | 4.610 | 55,969 | +0.07(+1.54%) |
Nov 13, 2015 | 4.580 | 4.586 | 4.485 | 4.540 | 16,488 | -0.04(-0.87%) |
Nov 12, 2015 | 4.560 | 4.620 | 4.550 | 4.580 | 32,191 | +0.07(+1.55%) |
Nov 11, 2015 | 4.660 | 4.660 | 4.370 | 4.510 | 12,710 | -0.08(-1.74%) |
Nov 10, 2015 | 4.440 | 4.680 | 4.440 | 4.590 | 36,251 | +0.26(+6.00%) |
Nov 09, 2015 | 4.280 | 4.740 | 4.250 | 4.330 | 37,560 | +0.08(+1.88%) |
Nov 06, 2015 | 4.260 | 4.580 | 4.250 | 4.250 | 22,862 | +0.01(+0.24%) |
Nov 05, 2015 | 4.440 | 4.490 | 4.190 | 4.240 | 50,558 | -0.26(-5.78%) |
Nov 04, 2015 | 4.700 | 4.840 | 4.480 | 4.500 | 17,824 | -0.19(-4.05%) |
Nov 03, 2015 | 4.400 | 4.730 | 4.340 | 4.690 | 24,200 | +0.24(+5.39%) |