Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.930 | 6.000 | 5.813 | 5.874 | 20,267 | -0.06(-0.94%) |
Jan 28, 2016 | 5.879 | 6.070 | 5.750 | 5.930 | 33,421 | +0.11(+1.88%) |
Jan 27, 2016 | 5.820 | 5.860 | 5.753 | 5.820 | 33,053 | +0.04(+0.69%) |
Jan 26, 2016 | 5.770 | 5.860 | 5.630 | 5.780 | 26,944 | +0.15(+2.61%) |
Jan 25, 2016 | 5.630 | 5.833 | 5.630 | 5.633 | 50,170 | -0.02(-0.30%) |
Jan 22, 2016 | 5.640 | 5.750 | 5.560 | 5.650 | 49,440 | +0.15(+2.73%) |
Jan 21, 2016 | 5.400 | 5.560 | 5.220 | 5.500 | 75,106 | +0.16(+3.00%) |
Jan 20, 2016 | 5.350 | 5.430 | 5.050 | 5.340 | 165,063 | -0.11(-2.07%) |
Jan 19, 2016 | 5.650 | 5.650 | 5.420 | 5.453 | 109,757 | -0.05(-0.96%) |
Jan 15, 2016 | 5.505 | 5.505 | 5.505 | 0 | -0.49(-8.24%) | |
Jan 14, 2016 | 5.970 | 6.010 | 5.900 | 6.000 | 58,572 | -0.01(-0.18%) |
Jan 13, 2016 | 5.740 | 6.092 | 5.740 | 6.011 | 186,403 | +0.18(+3.04%) |
Jan 12, 2016 | 5.920 | 5.920 | 5.640 | 5.833 | 147,327 | -0.10(-1.63%) |
Jan 11, 2016 | 6.300 | 5.810 | 5.930 | 163,470 | -0.37(-5.87%) | |
Jan 08, 2016 | 6.735 | 6.735 | 6.000 | 6.300 | 263,581 | -0.44(-6.57%) |
Jan 07, 2016 | 7.010 | 7.090 | 6.720 | 6.743 | 223,915 | -0.35(-4.90%) |
Jan 06, 2016 | 7.214 | 7.270 | 7.040 | 7.090 | 57,582 | -0.15(-2.06%) |
Jan 05, 2016 | 7.240 | 7.301 | 7.129 | 7.239 | 39,884 | +0.01(+0.12%) |
Jan 04, 2016 | 7.315 | 7.315 | 7.080 | 7.230 | 41,146 | -0.07(-0.96%) |
Dec 31, 2015 | 7.300 | 7.300 | 7.300 | 0 | -0.19(-2.54%) | |
Dec 30, 2015 | 7.195 | 7.520 | 7.112 | 7.490 | 102,960 | +0.34(+4.74%) |
Dec 29, 2015 | 7.291 | 7.350 | 7.100 | 7.151 | 64,863 | -0.05(-0.68%) |
Dec 28, 2015 | 7.395 | 7.440 | 7.180 | 7.200 | 28,022 | -0.15(-2.06%) |
Dec 24, 2015 | 7.352 | 7.352 | 7.352 | 0 | +0.18(+2.54%) | |
Dec 23, 2015 | 7.140 | 7.240 | 7.010 | 7.170 | 73,120 | +0.03(+0.42%) |
Dec 22, 2015 | 7.260 | 7.283 | 7.020 | 7.140 | 48,510 | -0.17(-2.33%) |
Dec 21, 2015 | 7.350 | 7.570 | 7.240 | 7.310 | 52,590 | -0.02(-0.30%) |
Dec 18, 2015 | 7.205 | 7.490 | 7.150 | 7.332 | 38,186 | +0.02(+0.31%) |
Dec 17, 2015 | 7.830 | 7.900 | 7.260 | 7.309 | 86,487 | -0.30(-3.89%) |
Dec 16, 2015 | 7.010 | 7.605 | 6.990 | 7.605 | 126,086 | +0.60(+8.64%) |
Dec 15, 2015 | 7.140 | 7.150 | 6.960 | 7.000 | 71,628 | -0.02(-0.24%) |
Dec 14, 2015 | 7.400 | 7.422 | 6.900 | 7.017 | 181,856 | -0.39(-5.24%) |
Dec 11, 2015 | 7.477 | 7.506 | 7.405 | 64,744 | -0.10(-1.34%) | |
Dec 10, 2015 | 7.515 | 7.750 | 7.450 | 7.506 | 28,389 | +0.01(+0.08%) |
Dec 09, 2015 | 7.369 | 7.520 | 7.369 | 7.500 | 88,413 | +0.12(+1.62%) |
Dec 08, 2015 | 7.382 | 7.403 | 7.037 | 7.380 | 174,242 | -0.16(-2.13%) |
Dec 07, 2015 | 7.742 | 7.755 | 7.370 | 7.541 | 190,195 | -0.24(-3.12%) |
Dec 04, 2015 | 8.190 | 8.200 | 7.690 | 7.784 | 195,587 | -0.39(-4.75%) |
Dec 03, 2015 | 8.630 | 8.690 | 8.101 | 8.172 | 134,558 | -0.43(-4.98%) |
Dec 02, 2015 | 8.650 | 8.800 | 8.600 | 8.600 | 31,292 | -0.08(-0.89%) |
Dec 01, 2015 | 8.720 | 8.830 | 8.590 | 8.677 | 34,160 | -0.11(-1.28%) |
Nov 30, 2015 | 8.700 | 8.830 | 8.660 | 8.790 | 45,398 | +0.10(+1.15%) |
Nov 27, 2015 | 8.660 | 8.760 | 8.650 | 8.690 | 16,146 | -0.08(-0.91%) |
Nov 25, 2015 | 8.770 | 8.770 | 8.770 | 0 | +0.04(+0.41%) | |
Nov 24, 2015 | 8.731 | 8.820 | 8.700 | 8.734 | 30,987 | +0.01(+0.11%) |
Nov 23, 2015 | 8.900 | 8.711 | 8.724 | 28,192 | -0.13(-1.51%) | |
Nov 20, 2015 | 8.800 | 9.030 | 8.800 | 8.857 | 42,628 | +0.05(+0.54%) |
Nov 19, 2015 | 8.840 | 8.950 | 8.806 | 8.810 | 62,170 | -0.01(-0.11%) |
Nov 18, 2015 | 8.824 | 8.900 | 8.780 | 8.820 | 40,337 | +0.02(+0.23%) |
Nov 17, 2015 | 8.740 | 8.835 | 8.730 | 8.800 | 33,658 | +0.07(+0.80%) |
Nov 16, 2015 | 8.680 | 8.809 | 8.580 | 8.730 | 52,970 | +0.03(+0.34%) |
Nov 13, 2015 | 8.710 | 8.868 | 8.610 | 8.700 | 70,758 | +0.00(+0.00%) |
Nov 12, 2015 | 8.920 | 8.920 | 8.671 | 8.700 | 43,158 | -0.15(-1.69%) |
Nov 11, 2015 | 8.930 | 9.000 | 8.850 | 8.850 | 13,606 | -0.05(-0.56%) |
Nov 10, 2015 | 8.837 | 8.980 | 8.837 | 8.900 | 23,463 | +0.01(+0.15%) |
Nov 09, 2015 | 8.900 | 8.970 | 8.770 | 8.886 | 73,249 | -0.01(-0.15%) |
Nov 06, 2015 | 9.230 | 9.300 | 8.800 | 8.900 | 156,141 | -0.40(-4.30%) |
Nov 05, 2015 | 9.590 | 9.600 | 9.296 | 9.300 | 39,008 | -0.29(-3.02%) |
Nov 04, 2015 | 9.720 | 9.870 | 9.560 | 9.590 | 17,119 | -0.15(-1.54%) |
Nov 03, 2015 | 9.540 | 9.820 | 9.540 | 9.740 | 21,011 | +0.14(+1.46%) |