Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.118 | 6.163 | 6.037 | 6.051 | 202,475 | -0.08(-1.25%) |
Jan 28, 2016 | 6.118 | 6.128 | 6.030 | 6.128 | 379,364 | +0.10(+1.67%) |
Jan 27, 2016 | 5.984 | 6.027 | 5.955 | 6.027 | 193,417 | +0.09(+1.45%) |
Jan 26, 2016 | 5.869 | 5.984 | 5.869 | 5.941 | 150,682 | +0.05(+0.89%) |
Jan 25, 2016 | 5.955 | 5.955 | 5.879 | 5.888 | 222,342 | -0.07(-1.13%) |
Jan 22, 2016 | 5.946 | 5.989 | 5.903 | 5.955 | 197,027 | +0.05(+0.89%) |
Jan 21, 2016 | 5.912 | 5.951 | 5.845 | 5.903 | 328,335 | +0.03(+0.57%) |
Jan 20, 2016 | 5.902 | 5.902 | 5.765 | 5.869 | 248,039 | -0.08(-1.28%) |
Jan 19, 2016 | 6.059 | 6.059 | 5.912 | 5.945 | 296,364 | -0.10(-1.73%) |
Jan 15, 2016 | 6.078 | 6.050 | 6.050 | 6.050 | 204,226 | -0.10(-1.62%) |
Jan 14, 2016 | 6.216 | 6.216 | 6.083 | 6.149 | 194,662 | -0.08(-1.30%) |
Jan 13, 2016 | 6.277 | 6.277 | 6.187 | 6.230 | 251,729 | -0.05(-0.75%) |
Jan 12, 2016 | 6.306 | 6.306 | 6.235 | 6.277 | 96,804 | +0.01(+0.15%) |
Jan 11, 2016 | 6.315 | 6.320 | 6.249 | 6.268 | 157,121 | -0.06(-0.97%) |
Jan 08, 2016 | 6.306 | 6.382 | 6.306 | 6.329 | 146,800 | +0.00(+0.08%) |
Jan 07, 2016 | 6.287 | 6.351 | 6.287 | 6.325 | 135,957 | -0.03(-0.45%) |
Jan 06, 2016 | 6.306 | 6.396 | 6.306 | 6.353 | 185,479 | +0.00(+0.07%) |
Jan 05, 2016 | 6.329 | 6.363 | 6.329 | 6.348 | 197,846 | +0.01(+0.22%) |
Jan 04, 2016 | 6.310 | 6.350 | 6.254 | 6.334 | 245,383 | -0.00(-0.07%) |
Dec 31, 2015 | 6.358 | 6.339 | 6.339 | 6.339 | 318,880 | -0.03(-0.45%) |
Dec 30, 2015 | 6.363 | 6.415 | 6.363 | 6.367 | 220,301 | -0.04(-0.67%) |
Dec 29, 2015 | 6.344 | 6.410 | 6.344 | 6.410 | 261,115 | +0.08(+1.20%) |
Dec 28, 2015 | 6.363 | 6.401 | 6.325 | 6.334 | 243,312 | -0.04(-0.60%) |
Dec 24, 2015 | 6.358 | 6.372 | 6.372 | 6.372 | 509,196 | -0.01(-0.15%) |
Dec 23, 2015 | 6.320 | 6.396 | 6.320 | 6.382 | 455,385 | +0.09(+1.43%) |
Dec 22, 2015 | 6.258 | 6.315 | 6.249 | 6.292 | 160,291 | +0.03(+0.53%) |
Dec 21, 2015 | 6.296 | 6.320 | 6.239 | 6.258 | 286,636 | -0.04(-0.68%) |
Dec 18, 2015 | 6.287 | 6.344 | 6.287 | 6.301 | 304,772 | -0.00(-0.08%) |
Dec 17, 2015 | 6.244 | 6.320 | 6.244 | 6.306 | 335,783 | +0.05(+0.83%) |
Dec 16, 2015 | 6.211 | 6.292 | 6.211 | 6.254 | 291,591 | +0.04(+0.69%) |
Dec 15, 2015 | 6.121 | 6.216 | 6.121 | 6.211 | 379,899 | +0.09(+1.45%) |
Dec 14, 2015 | 6.146 | 6.146 | 6.066 | 6.122 | 287,367 | -0.03(-0.46%) |
Dec 11, 2015 | 6.263 | 6.263 | 6.113 | 6.150 | 395,579 | -0.11(-1.80%) |
Dec 10, 2015 | 6.315 | 6.315 | 6.254 | 6.263 | 183,001 | -0.02(-0.37%) |
Dec 09, 2015 | 6.329 | 6.334 | 6.277 | 6.287 | 294,502 | -0.02(-0.30%) |
Dec 08, 2015 | 6.287 | 6.315 | 6.263 | 6.306 | 162,514 | -0.00(-0.07%) |
Dec 07, 2015 | 6.400 | 6.400 | 6.301 | 6.310 | 454,338 | -0.09(-1.47%) |
Dec 04, 2015 | 6.385 | 6.404 | 6.367 | 6.404 | 213,798 | +0.03(+0.44%) |
Dec 03, 2015 | 6.385 | 6.390 | 6.371 | 6.376 | 187,922 | -0.00(-0.07%) |
Dec 02, 2015 | 6.367 | 6.437 | 6.367 | 6.381 | 120,201 | -0.03(-0.51%) |
Dec 01, 2015 | 6.385 | 6.428 | 6.367 | 6.414 | 276,489 | +0.04(+0.66%) |
Nov 30, 2015 | 6.395 | 6.395 | 6.343 | 6.371 | 143,342 | +0.00(+0.07%) |
Nov 27, 2015 | 6.409 | 6.409 | 6.348 | 6.367 | 178,435 | -0.04(-0.59%) |
Nov 25, 2015 | 6.409 | 6.404 | 6.404 | 6.404 | 287,744 | -0.00(-0.07%) |
Nov 24, 2015 | 6.362 | 6.414 | 6.343 | 6.409 | 323,475 | +0.01(+0.15%) |
Nov 23, 2015 | 6.414 | 6.442 | 6.376 | 6.400 | 167,353 | -0.03(-0.44%) |
Nov 20, 2015 | 6.461 | 6.461 | 6.423 | 6.428 | 134,618 | -0.04(-0.58%) |
Nov 19, 2015 | 6.461 | 6.479 | 6.442 | 6.465 | 217,256 | +0.00(+0.00%) |
Nov 18, 2015 | 6.465 | 6.470 | 6.437 | 6.465 | 157,634 | +0.00(+0.00%) |
Nov 17, 2015 | 6.447 | 6.475 | 6.447 | 6.465 | 165,830 | +0.02(+0.27%) |
Nov 16, 2015 | 6.397 | 6.448 | 6.392 | 6.448 | 118,910 | +0.04(+0.66%) |
Nov 13, 2015 | 6.448 | 6.448 | 6.392 | 6.406 | 160,705 | -0.05(-0.72%) |
Nov 12, 2015 | 6.476 | 6.481 | 6.429 | 6.453 | 252,426 | -0.03(-0.43%) |
Nov 11, 2015 | 6.509 | 6.513 | 6.481 | 6.481 | 77,851 | -0.05(-0.71%) |
Nov 10, 2015 | 6.560 | 6.560 | 6.485 | 6.527 | 84,541 | -0.03(-0.50%) |
Nov 09, 2015 | 6.634 | 6.644 | 6.551 | 6.560 | 132,511 | -0.08(-1.26%) |
Nov 06, 2015 | 6.667 | 6.667 | 6.620 | 6.644 | 92,209 | -0.05(-0.77%) |
Nov 05, 2015 | 6.718 | 6.718 | 6.676 | 6.695 | 280,515 | -0.00(-0.07%) |
Nov 04, 2015 | 6.690 | 6.703 | 6.681 | 6.700 | 62,318 | -0.00(-0.07%) |
Nov 03, 2015 | 6.742 | 6.742 | 6.667 | 6.704 | 87,469 | -0.03(-0.48%) |