Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.720 | 5.850 | 5.680 | 5.800 | 349,736 | +0.08(+1.40%) |
Jan 28, 2016 | 5.710 | 5.840 | 5.665 | 5.720 | 352,703 | +0.06(+1.06%) |
Jan 27, 2016 | 5.680 | 5.760 | 5.460 | 5.660 | 467,007 | -0.06(-1.05%) |
Jan 26, 2016 | 5.580 | 5.830 | 5.576 | 5.720 | 621,195 | +0.17(+3.06%) |
Jan 25, 2016 | 5.860 | 5.920 | 5.520 | 5.550 | 628,685 | -0.35(-5.93%) |
Jan 22, 2016 | 5.930 | 5.970 | 5.770 | 5.900 | 312,999 | +0.08(+1.37%) |
Jan 21, 2016 | 5.830 | 5.955 | 5.710 | 5.820 | 487,536 | -0.01(-0.17%) |
Jan 20, 2016 | 5.700 | 5.900 | 5.570 | 5.830 | 543,234 | +0.01(+0.17%) |
Jan 19, 2016 | 6.110 | 6.110 | 5.730 | 5.820 | 556,490 | -0.19(-3.16%) |
Jan 15, 2016 | 5.890 | 6.010 | 6.010 | 6.010 | 798,500 | -0.07(-1.15%) |
Jan 14, 2016 | 6.060 | 6.230 | 5.940 | 6.080 | 503,260 | +0.08(+1.33%) |
Jan 13, 2016 | 6.200 | 6.290 | 5.800 | 6.000 | 483,216 | -0.20(-3.23%) |
Jan 12, 2016 | 6.380 | 6.460 | 6.150 | 6.200 | 430,681 | -0.12(-1.90%) |
Jan 11, 2016 | 6.300 | 6.360 | 6.170 | 6.320 | 568,659 | +0.08(+1.28%) |
Jan 08, 2016 | 6.180 | 6.270 | 6.120 | 6.240 | 527,274 | +0.09(+1.46%) |
Jan 07, 2016 | 6.210 | 6.300 | 5.990 | 6.150 | 1,280,659 | -0.21(-3.30%) |
Jan 06, 2016 | 6.460 | 6.500 | 6.255 | 6.360 | 428,196 | -0.20(-3.05%) |
Jan 05, 2016 | 6.260 | 6.570 | 6.152 | 6.560 | 382,196 | +0.32(+5.13%) |
Jan 04, 2016 | 6.670 | 6.670 | 6.170 | 6.240 | 970,014 | -0.49(-7.28%) |
Dec 31, 2015 | 6.960 | 6.730 | 6.730 | 6.730 | 416,300 | -0.23(-3.30%) |
Dec 30, 2015 | 7.060 | 7.130 | 6.910 | 6.960 | 382,861 | -0.12(-1.69%) |
Dec 29, 2015 | 7.000 | 7.160 | 6.960 | 7.080 | 238,330 | +0.11(+1.58%) |
Dec 28, 2015 | 6.980 | 7.090 | 6.880 | 6.970 | 210,909 | -0.06(-0.85%) |
Dec 24, 2015 | 7.160 | 7.030 | 7.030 | 7.030 | 76,700 | -0.12(-1.68%) |
Dec 23, 2015 | 6.980 | 7.190 | 6.925 | 7.150 | 164,176 | +0.19(+2.73%) |
Dec 22, 2015 | 6.950 | 7.000 | 6.880 | 6.960 | 239,829 | -0.01(-0.14%) |
Dec 21, 2015 | 7.100 | 7.100 | 6.900 | 6.970 | 215,083 | -0.10(-1.41%) |
Dec 18, 2015 | 7.210 | 7.380 | 7.015 | 7.070 | 956,579 | -0.15(-2.08%) |
Dec 17, 2015 | 7.410 | 7.460 | 7.180 | 7.220 | 258,247 | -0.15(-2.04%) |
Dec 16, 2015 | 7.180 | 7.400 | 7.150 | 7.370 | 265,526 | +0.23(+3.22%) |
Dec 15, 2015 | 6.980 | 7.150 | 6.920 | 7.140 | 217,813 | +0.20(+2.88%) |
Dec 14, 2015 | 6.910 | 7.060 | 6.850 | 6.940 | 448,386 | +0.03(+0.43%) |
Dec 11, 2015 | 6.950 | 7.030 | 6.890 | 6.910 | 279,677 | -0.15(-2.12%) |
Dec 10, 2015 | 7.000 | 7.120 | 6.640 | 7.060 | 219,949 | +0.06(+0.86%) |
Dec 09, 2015 | 7.130 | 7.210 | 6.950 | 7.000 | 275,906 | -0.19(-2.64%) |
Dec 08, 2015 | 7.120 | 7.290 | 7.090 | 7.190 | 298,705 | -0.02(-0.28%) |
Dec 07, 2015 | 7.060 | 7.250 | 7.050 | 7.210 | 376,230 | +0.13(+1.84%) |
Dec 04, 2015 | 6.940 | 7.100 | 6.920 | 7.080 | 334,671 | +0.15(+2.16%) |
Dec 03, 2015 | 7.250 | 7.285 | 6.920 | 6.930 | 319,736 | -0.29(-4.02%) |
Dec 02, 2015 | 7.330 | 7.390 | 7.210 | 7.220 | 184,314 | -0.10(-1.37%) |
Dec 01, 2015 | 7.280 | 7.380 | 7.220 | 7.320 | 365,676 | +0.06(+0.83%) |
Nov 30, 2015 | 7.280 | 7.310 | 7.080 | 7.260 | 309,603 | -0.02(-0.27%) |
Nov 27, 2015 | 7.290 | 7.330 | 7.210 | 7.280 | 72,206 | -0.02(-0.27%) |
Nov 25, 2015 | 7.230 | 7.300 | 7.300 | 7.300 | 162,800 | +0.07(+0.97%) |
Nov 24, 2015 | 7.200 | 7.240 | 7.060 | 7.230 | 209,881 | -0.01(-0.14%) |
Nov 23, 2015 | 7.110 | 7.380 | 7.050 | 7.240 | 234,121 | +0.09(+1.26%) |
Nov 20, 2015 | 7.130 | 7.170 | 6.965 | 7.150 | 258,149 | +0.06(+0.85%) |
Nov 19, 2015 | 7.160 | 7.410 | 6.990 | 7.090 | 580,177 | +0.22(+3.20%) |
Nov 18, 2015 | 6.910 | 6.970 | 6.800 | 6.870 | 261,311 | -0.04(-0.58%) |
Nov 17, 2015 | 6.780 | 7.010 | 6.680 | 6.910 | 436,140 | +0.13(+1.92%) |
Nov 16, 2015 | 6.740 | 6.880 | 6.550 | 6.780 | 409,430 | +0.03(+0.44%) |
Nov 13, 2015 | 6.990 | 7.030 | 6.710 | 6.750 | 415,763 | -0.28(-3.98%) |
Nov 12, 2015 | 7.220 | 7.340 | 6.990 | 7.030 | 477,200 | -0.24(-3.30%) |
Nov 11, 2015 | 7.430 | 7.450 | 7.200 | 7.270 | 346,810 | -0.17(-2.28%) |
Nov 10, 2015 | 7.620 | 7.640 | 7.430 | 7.440 | 259,987 | -0.18(-2.36%) |
Nov 09, 2015 | 7.690 | 7.750 | 7.520 | 7.620 | 358,352 | -0.10(-1.30%) |
Nov 06, 2015 | 7.480 | 7.780 | 7.450 | 7.720 | 448,985 | +0.20(+2.66%) |
Nov 05, 2015 | 7.670 | 7.740 | 7.300 | 7.520 | 658,437 | -0.17(-2.21%) |
Nov 04, 2015 | 7.850 | 7.930 | 7.500 | 7.690 | 731,957 | -0.14(-1.79%) |
Nov 03, 2015 | 7.110 | 8.030 | 7.110 | 7.830 | 2,836,756 | +0.79(+11.22%) |