Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.290 | 6.700 | 6.150 | 6.680 | 8,909,504 | +0.90(+15.57%) |
Jan 28, 2016 | 6.000 | 6.320 | 5.520 | 5.780 | 7,259,414 | +0.41(+7.64%) |
Jan 27, 2016 | 5.250 | 5.750 | 5.250 | 5.370 | 3,199,559 | +0.13(+2.48%) |
Jan 26, 2016 | 5.190 | 5.270 | 4.940 | 5.240 | 1,247,376 | +0.10(+1.95%) |
Jan 25, 2016 | 5.050 | 5.370 | 5.020 | 5.140 | 1,311,412 | +0.07(+1.38%) |
Jan 22, 2016 | 5.160 | 5.410 | 4.995 | 5.070 | 1,451,644 | +0.01(+0.20%) |
Jan 21, 2016 | 4.960 | 5.260 | 4.820 | 5.060 | 1,007,666 | +0.07(+1.40%) |
Jan 20, 2016 | 4.800 | 5.090 | 4.500 | 4.990 | 1,685,106 | +0.07(+1.42%) |
Jan 19, 2016 | 5.270 | 5.350 | 4.825 | 4.920 | 1,165,124 | -0.29(-5.57%) |
Jan 15, 2016 | 4.910 | 5.210 | 5.210 | 5.210 | 1,474,800 | +0.05(+0.97%) |
Jan 14, 2016 | 5.170 | 5.270 | 4.790 | 5.160 | 1,385,318 | -0.01(-0.19%) |
Jan 13, 2016 | 5.580 | 5.670 | 5.130 | 5.170 | 1,221,496 | -0.37(-6.68%) |
Jan 12, 2016 | 5.400 | 5.810 | 5.330 | 5.540 | 1,747,533 | +0.19(+3.55%) |
Jan 11, 2016 | 5.780 | 5.830 | 5.210 | 5.350 | 1,814,446 | -0.41(-7.12%) |
Jan 08, 2016 | 5.900 | 5.920 | 5.695 | 5.760 | 1,077,341 | +0.01(+0.17%) |
Jan 07, 2016 | 5.990 | 6.005 | 5.750 | 5.750 | 1,401,641 | -0.37(-6.05%) |
Jan 06, 2016 | 6.230 | 6.360 | 6.030 | 6.120 | 1,132,321 | -0.18(-2.86%) |
Jan 05, 2016 | 6.460 | 6.560 | 6.300 | 6.300 | 720,672 | -0.10(-1.56%) |
Jan 04, 2016 | 6.510 | 6.550 | 6.250 | 6.400 | 1,147,085 | -0.32(-4.76%) |
Dec 31, 2015 | 6.960 | 6.720 | 6.720 | 6.720 | 1,023,300 | -0.28(-4.00%) |
Dec 30, 2015 | 7.040 | 7.150 | 6.990 | 7.000 | 719,949 | -0.08(-1.13%) |
Dec 29, 2015 | 7.080 | 7.160 | 6.980 | 7.080 | 990,969 | +0.05(+0.71%) |
Dec 28, 2015 | 7.000 | 7.130 | 6.950 | 7.030 | 753,839 | -0.04(-0.57%) |
Dec 24, 2015 | 6.900 | 7.070 | 7.070 | 7.070 | 474,500 | +0.13(+1.87%) |
Dec 23, 2015 | 6.970 | 7.110 | 6.902 | 6.940 | 669,866 | -0.01(-0.14%) |
Dec 22, 2015 | 6.890 | 7.050 | 6.830 | 6.950 | 979,989 | +0.06(+0.87%) |
Dec 21, 2015 | 6.940 | 7.000 | 6.660 | 6.890 | 998,012 | +0.02(+0.29%) |
Dec 18, 2015 | 6.640 | 6.870 | 6.550 | 6.870 | 6,631,011 | +0.25(+3.78%) |
Dec 17, 2015 | 6.660 | 6.740 | 6.450 | 6.620 | 781,920 | -0.01(-0.15%) |
Dec 16, 2015 | 6.280 | 6.660 | 6.200 | 6.630 | 1,354,974 | +0.37(+5.91%) |
Dec 15, 2015 | 6.220 | 6.315 | 6.140 | 6.260 | 1,068,139 | +0.12(+1.95%) |
Dec 14, 2015 | 6.220 | 6.400 | 6.050 | 6.140 | 1,403,988 | -0.08(-1.29%) |
Dec 11, 2015 | 6.530 | 6.680 | 6.170 | 6.220 | 1,086,399 | -0.47(-7.03%) |
Dec 10, 2015 | 6.670 | 6.850 | 6.560 | 6.690 | 793,991 | -0.01(-0.15%) |
Dec 09, 2015 | 6.710 | 6.840 | 6.630 | 6.700 | 847,093 | -0.01(-0.15%) |
Dec 08, 2015 | 6.700 | 6.780 | 6.580 | 6.710 | 1,040,133 | -0.06(-0.89%) |
Dec 07, 2015 | 7.090 | 7.110 | 6.701 | 6.770 | 1,110,213 | -0.35(-4.92%) |
Dec 04, 2015 | 6.920 | 7.140 | 6.874 | 7.120 | 859,595 | +0.18(+2.59%) |
Dec 03, 2015 | 7.310 | 7.365 | 6.890 | 6.940 | 966,819 | -0.36(-4.93%) |
Dec 02, 2015 | 7.300 | 7.570 | 7.270 | 7.300 | 885,172 | -0.05(-0.68%) |
Dec 01, 2015 | 7.430 | 7.430 | 7.260 | 7.350 | 745,758 | -0.06(-0.81%) |
Nov 30, 2015 | 7.400 | 7.620 | 7.335 | 7.410 | 1,266,063 | +0.05(+0.68%) |
Nov 27, 2015 | 7.220 | 7.410 | 7.220 | 7.360 | 605,400 | +0.13(+1.80%) |
Nov 25, 2015 | 7.040 | 7.230 | 7.230 | 7.230 | 955,400 | +0.16(+2.26%) |
Nov 24, 2015 | 6.820 | 7.100 | 6.820 | 7.070 | 824,097 | +0.19(+2.76%) |
Nov 23, 2015 | 6.770 | 6.990 | 6.740 | 6.880 | 936,859 | +0.08(+1.18%) |
Nov 20, 2015 | 6.830 | 6.935 | 6.770 | 6.800 | 967,721 | -0.01(-0.15%) |
Nov 19, 2015 | 6.750 | 7.140 | 6.730 | 6.810 | 1,478,913 | +0.08(+1.19%) |
Nov 18, 2015 | 6.890 | 6.950 | 6.680 | 6.730 | 1,745,214 | -0.14(-2.04%) |
Nov 17, 2015 | 6.980 | 7.040 | 6.760 | 6.870 | 1,074,241 | -0.07(-1.01%) |
Nov 16, 2015 | 7.010 | 7.160 | 6.820 | 6.940 | 1,121,792 | -0.14(-1.98%) |
Nov 13, 2015 | 7.010 | 7.245 | 6.960 | 7.080 | 1,020,983 | +0.03(+0.43%) |
Nov 12, 2015 | 6.990 | 7.400 | 6.950 | 7.050 | 1,328,930 | -0.06(-0.84%) |
Nov 11, 2015 | 6.940 | 7.250 | 6.795 | 7.110 | 1,918,923 | +0.17(+2.45%) |
Nov 10, 2015 | 7.000 | 7.000 | 6.655 | 6.940 | 1,432,393 | -0.08(-1.14%) |
Nov 09, 2015 | 6.760 | 7.060 | 6.550 | 7.020 | 1,543,919 | +0.29(+4.31%) |
Nov 06, 2015 | 6.850 | 6.870 | 6.560 | 6.730 | 1,604,186 | -0.09(-1.32%) |
Nov 05, 2015 | 6.850 | 6.915 | 6.650 | 6.820 | 1,394,226 | +0.24(+3.65%) |
Nov 04, 2015 | 6.610 | 6.700 | 6.480 | 6.580 | 949,341 | -0.02(-0.30%) |
Nov 03, 2015 | 6.620 | 6.810 | 6.560 | 6.600 | 1,237,663 | -0.06(-0.90%) |