Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.550 | 6.000 | 5.430 | 5.980 | 154,915 | +0.46(+8.33%) |
Jan 28, 2016 | 5.930 | 5.990 | 5.490 | 5.520 | 168,086 | -0.35(-5.96%) |
Jan 27, 2016 | 6.080 | 6.105 | 5.850 | 5.870 | 112,434 | -0.21(-3.45%) |
Jan 26, 2016 | 5.680 | 6.215 | 5.620 | 6.080 | 272,094 | +0.42(+7.42%) |
Jan 25, 2016 | 5.650 | 5.740 | 5.600 | 5.660 | 104,909 | -0.01(-0.18%) |
Jan 22, 2016 | 5.590 | 5.700 | 5.540 | 5.670 | 93,951 | +0.17(+3.09%) |
Jan 21, 2016 | 5.510 | 5.730 | 5.380 | 5.500 | 126,766 | -0.01(-0.18%) |
Jan 20, 2016 | 5.290 | 5.590 | 5.070 | 5.510 | 151,085 | +0.15(+2.80%) |
Jan 19, 2016 | 5.480 | 5.555 | 5.225 | 5.360 | 115,655 | -0.05(-0.92%) |
Jan 15, 2016 | 5.280 | 5.410 | 5.410 | 5.410 | 187,300 | -0.03(-0.55%) |
Jan 14, 2016 | 5.480 | 5.550 | 5.290 | 5.440 | 106,952 | +0.03(+0.55%) |
Jan 13, 2016 | 5.260 | 5.800 | 5.260 | 5.410 | 216,063 | -0.34(-5.91%) |
Jan 12, 2016 | 5.890 | 6.090 | 5.620 | 5.750 | 237,043 | -0.10(-1.71%) |
Jan 11, 2016 | 5.840 | 5.905 | 5.740 | 5.850 | 124,235 | +0.09(+1.56%) |
Jan 08, 2016 | 5.770 | 6.020 | 5.600 | 5.760 | 149,026 | -0.02(-0.35%) |
Jan 07, 2016 | 6.000 | 6.090 | 5.770 | 5.780 | 163,315 | -0.36(-5.86%) |
Jan 06, 2016 | 6.040 | 6.250 | 6.020 | 6.140 | 107,509 | +0.00(+0.00%) |
Jan 05, 2016 | 6.080 | 6.191 | 6.030 | 6.140 | 52,193 | +0.07(+1.15%) |
Jan 04, 2016 | 6.050 | 6.165 | 5.830 | 6.070 | 138,969 | -0.11(-1.78%) |
Dec 31, 2015 | 6.140 | 6.180 | 6.180 | 6.180 | 171,600 | +0.00(+0.00%) |
Dec 30, 2015 | 5.840 | 6.380 | 5.840 | 6.180 | 277,460 | -0.12(-1.90%) |
Dec 29, 2015 | 6.300 | 6.370 | 6.240 | 6.300 | 50,276 | +0.05(+0.80%) |
Dec 28, 2015 | 6.270 | 6.320 | 6.170 | 6.250 | 125,078 | -0.05(-0.79%) |
Dec 24, 2015 | 6.280 | 6.300 | 6.300 | 6.300 | 28,100 | +0.00(+0.00%) |
Dec 23, 2015 | 6.230 | 6.390 | 6.230 | 6.300 | 74,752 | +0.08(+1.29%) |
Dec 22, 2015 | 6.280 | 6.280 | 6.130 | 6.220 | 59,477 | -0.02(-0.32%) |
Dec 21, 2015 | 6.170 | 6.310 | 6.140 | 6.240 | 74,152 | +0.10(+1.63%) |
Dec 18, 2015 | 6.200 | 6.307 | 6.140 | 6.140 | 241,296 | -0.09(-1.44%) |
Dec 17, 2015 | 6.150 | 6.395 | 6.150 | 6.230 | 147,313 | +0.10(+1.63%) |
Dec 16, 2015 | 6.040 | 6.270 | 6.010 | 6.130 | 246,001 | +0.15(+2.51%) |
Dec 15, 2015 | 5.640 | 6.050 | 5.640 | 5.980 | 172,018 | +0.36(+6.41%) |
Dec 14, 2015 | 5.880 | 5.970 | 5.560 | 5.620 | 237,866 | -0.26(-4.42%) |
Dec 11, 2015 | 6.200 | 6.200 | 5.870 | 5.880 | 232,641 | -0.46(-7.26%) |
Dec 10, 2015 | 6.300 | 6.440 | 6.175 | 6.340 | 186,397 | +0.04(+0.63%) |
Dec 09, 2015 | 6.210 | 6.400 | 6.171 | 6.300 | 116,361 | +0.04(+0.64%) |
Dec 08, 2015 | 6.080 | 6.277 | 5.990 | 6.260 | 174,789 | +0.12(+1.95%) |
Dec 07, 2015 | 6.160 | 6.170 | 6.030 | 6.140 | 110,300 | -0.06(-0.97%) |
Dec 04, 2015 | 6.160 | 6.230 | 6.100 | 6.200 | 108,281 | +0.05(+0.81%) |
Dec 03, 2015 | 6.280 | 6.320 | 6.070 | 6.150 | 154,603 | -0.09(-1.44%) |
Dec 02, 2015 | 6.270 | 6.390 | 6.220 | 6.240 | 106,938 | -0.02(-0.32%) |
Dec 01, 2015 | 6.230 | 6.340 | 6.110 | 6.260 | 183,909 | +0.06(+0.97%) |
Nov 30, 2015 | 6.310 | 6.400 | 6.190 | 6.200 | 138,249 | -0.11(-1.74%) |
Nov 27, 2015 | 6.320 | 6.500 | 6.250 | 6.310 | 93,416 | -0.03(-0.47%) |
Nov 25, 2015 | 6.000 | 6.340 | 6.340 | 6.340 | 181,800 | +0.32(+5.32%) |
Nov 24, 2015 | 5.890 | 6.050 | 5.870 | 6.020 | 192,136 | +0.14(+2.38%) |
Nov 23, 2015 | 5.930 | 6.070 | 5.760 | 5.880 | 188,477 | -0.13(-2.16%) |
Nov 20, 2015 | 5.750 | 6.105 | 5.700 | 6.010 | 363,670 | +0.31(+5.44%) |
Nov 19, 2015 | 5.920 | 5.990 | 5.670 | 5.700 | 419,365 | -0.20(-3.39%) |
Nov 18, 2015 | 5.870 | 6.190 | 5.870 | 5.900 | 383,016 | -0.03(-0.51%) |
Nov 17, 2015 | 5.990 | 6.130 | 5.850 | 5.930 | 351,073 | -0.10(-1.66%) |
Nov 16, 2015 | 6.450 | 6.820 | 5.945 | 6.030 | 713,693 | -0.46(-7.09%) |
Nov 13, 2015 | 6.500 | 6.660 | 6.260 | 6.490 | 225,643 | -0.07(-1.07%) |
Nov 12, 2015 | 6.530 | 6.890 | 6.460 | 6.560 | 348,486 | -0.02(-0.30%) |
Nov 11, 2015 | 7.110 | 7.120 | 6.540 | 6.580 | 516,030 | -0.58(-8.10%) |
Nov 10, 2015 | 7.250 | 7.310 | 6.940 | 7.160 | 342,258 | +0.12(+1.70%) |
Nov 09, 2015 | 7.300 | 7.500 | 6.840 | 7.040 | 576,480 | -0.18(-2.49%) |
Nov 06, 2015 | 7.070 | 7.300 | 6.646 | 7.220 | 326,941 | +0.12(+1.69%) |
Nov 05, 2015 | 7.220 | 7.240 | 6.980 | 7.100 | 269,404 | -0.09(-1.25%) |
Nov 04, 2015 | 7.210 | 7.330 | 6.780 | 7.190 | 477,828 | +0.02(+0.28%) |
Nov 03, 2015 | 7.110 | 7.350 | 6.910 | 7.170 | 454,402 | +0.19(+2.72%) |