Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.861 | 6.042 | 5.850 | 6.031 | 3,922,655 | +0.22(+3.77%) |
Jan 28, 2016 | 5.828 | 5.927 | 5.795 | 5.812 | 3,010,456 | -0.01(-0.09%) |
Jan 27, 2016 | 5.976 | 5.976 | 5.763 | 5.817 | 3,828,133 | -0.16(-2.75%) |
Jan 26, 2016 | 5.905 | 6.004 | 5.872 | 5.982 | 3,622,570 | +0.08(+1.39%) |
Jan 25, 2016 | 5.894 | 6.015 | 5.883 | 5.900 | 5,150,834 | -0.01(-0.09%) |
Jan 22, 2016 | 5.642 | 5.911 | 5.642 | 5.905 | 3,242,582 | +0.29(+5.07%) |
Jan 21, 2016 | 5.554 | 5.746 | 5.488 | 5.620 | 3,003,766 | +0.09(+1.69%) |
Jan 20, 2016 | 5.735 | 5.784 | 5.269 | 5.527 | 5,415,804 | -0.28(-4.82%) |
Jan 19, 2016 | 5.801 | 5.834 | 5.749 | 5.806 | 3,429,233 | +0.04(+0.76%) |
Jan 15, 2016 | 5.664 | 5.763 | 5.763 | 5.763 | 5,538,117 | -0.02(-0.38%) |
Jan 14, 2016 | 5.834 | 5.853 | 5.691 | 5.784 | 3,506,063 | +0.00(+0.00%) |
Jan 13, 2016 | 5.878 | 5.960 | 5.741 | 5.784 | 4,235,190 | -0.09(-1.59%) |
Jan 12, 2016 | 6.097 | 6.146 | 5.828 | 5.878 | 7,388,052 | -0.27(-4.46%) |
Jan 11, 2016 | 6.124 | 6.234 | 6.124 | 6.152 | 3,159,243 | +0.06(+0.99%) |
Jan 08, 2016 | 6.185 | 6.212 | 6.081 | 6.092 | 2,835,678 | -0.05(-0.89%) |
Jan 07, 2016 | 6.305 | 6.333 | 6.141 | 6.146 | 2,691,001 | -0.24(-3.69%) |
Jan 06, 2016 | 6.442 | 6.459 | 6.335 | 6.382 | 2,968,443 | -0.10(-1.52%) |
Jan 05, 2016 | 6.316 | 6.508 | 6.305 | 6.481 | 3,855,078 | +0.19(+3.05%) |
Jan 04, 2016 | 6.283 | 6.300 | 6.207 | 6.289 | 3,285,076 | -0.02(-0.35%) |
Dec 31, 2015 | 6.388 | 6.311 | 6.311 | 6.311 | 3,118,234 | -0.08(-1.20%) |
Dec 30, 2015 | 6.426 | 6.437 | 6.371 | 6.388 | 1,600,133 | -0.04(-0.60%) |
Dec 29, 2015 | 6.344 | 6.426 | 6.338 | 6.426 | 1,828,175 | +0.09(+1.38%) |
Dec 28, 2015 | 6.278 | 6.349 | 6.229 | 6.338 | 2,576,392 | +0.06(+0.96%) |
Dec 24, 2015 | 6.289 | 6.278 | 6.278 | 6.278 | 1,325,755 | -0.01(-0.09%) |
Dec 23, 2015 | 6.218 | 6.283 | 6.201 | 6.283 | 2,769,182 | +0.07(+1.15%) |
Dec 22, 2015 | 6.185 | 6.251 | 6.174 | 6.212 | 2,523,637 | +0.05(+0.89%) |
Dec 21, 2015 | 6.190 | 6.261 | 6.130 | 6.157 | 3,124,530 | +0.02(+0.27%) |
Dec 18, 2015 | 6.234 | 6.251 | 6.124 | 6.141 | 8,777,176 | -0.10(-1.67%) |
Dec 17, 2015 | 6.311 | 6.325 | 6.223 | 6.245 | 2,709,530 | -0.05(-0.87%) |
Dec 16, 2015 | 6.168 | 6.316 | 6.163 | 6.300 | 3,074,748 | +0.16(+2.68%) |
Dec 15, 2015 | 6.113 | 6.196 | 6.113 | 6.135 | 3,069,629 | +0.03(+0.54%) |
Dec 14, 2015 | 6.196 | 6.256 | 6.086 | 6.102 | 4,552,766 | -0.10(-1.68%) |
Dec 11, 2015 | 6.163 | 6.256 | 6.141 | 6.207 | 4,220,621 | -0.05(-0.79%) |
Dec 10, 2015 | 6.163 | 6.272 | 6.159 | 6.256 | 5,983,541 | +0.11(+1.78%) |
Dec 09, 2015 | 6.179 | 6.234 | 6.130 | 6.146 | 5,187,653 | -0.05(-0.88%) |
Dec 08, 2015 | 6.261 | 6.289 | 6.174 | 6.201 | 5,611,675 | -0.04(-0.70%) |
Dec 07, 2015 | 6.304 | 6.336 | 6.224 | 6.245 | 5,129,448 | -0.06(-0.94%) |
Dec 04, 2015 | 6.310 | 6.420 | 6.278 | 6.304 | 3,909,646 | +0.01(+0.17%) |
Dec 03, 2015 | 6.347 | 6.369 | 6.272 | 6.293 | 3,863,149 | -0.06(-1.02%) |
Dec 02, 2015 | 6.541 | 6.568 | 6.353 | 6.358 | 3,380,436 | -0.19(-2.88%) |
Dec 01, 2015 | 6.487 | 6.562 | 6.487 | 6.546 | 2,940,896 | +0.09(+1.33%) |
Nov 30, 2015 | 6.482 | 6.541 | 6.455 | 6.460 | 4,980,711 | -0.02(-0.25%) |
Nov 27, 2015 | 6.380 | 6.498 | 6.374 | 6.476 | 1,996,533 | +0.11(+1.78%) |
Nov 25, 2015 | 6.310 | 6.363 | 6.363 | 6.363 | 2,741,209 | +0.05(+0.77%) |
Nov 24, 2015 | 6.272 | 6.326 | 6.221 | 6.315 | 4,035,474 | +0.02(+0.26%) |
Nov 23, 2015 | 6.186 | 6.310 | 6.137 | 6.299 | 7,118,916 | +0.24(+4.00%) |
Nov 20, 2015 | 6.019 | 6.100 | 5.998 | 6.057 | 3,563,533 | +0.07(+1.17%) |
Nov 19, 2015 | 5.949 | 6.003 | 5.944 | 5.987 | 3,329,345 | +0.04(+0.72%) |
Nov 18, 2015 | 5.874 | 5.955 | 5.858 | 5.944 | 3,118,068 | +0.09(+1.47%) |
Nov 17, 2015 | 5.852 | 5.917 | 5.844 | 5.858 | 2,669,586 | -0.01(-0.09%) |
Nov 16, 2015 | 5.777 | 5.879 | 5.750 | 5.863 | 6,096,920 | +0.09(+1.49%) |
Nov 13, 2015 | 5.804 | 5.847 | 5.739 | 5.777 | 4,061,234 | -0.04(-0.65%) |
Nov 12, 2015 | 5.820 | 5.856 | 5.766 | 5.815 | 3,178,752 | -0.02(-0.37%) |
Nov 11, 2015 | 5.852 | 5.852 | 5.782 | 5.836 | 3,599,461 | +0.00(+0.00%) |
Nov 10, 2015 | 5.756 | 5.912 | 5.756 | 5.836 | 5,208,727 | +0.06(+1.12%) |
Nov 09, 2015 | 5.944 | 5.944 | 5.696 | 5.772 | 6,551,722 | -0.22(-3.59%) |
Nov 06, 2015 | 6.154 | 6.154 | 5.944 | 5.987 | 5,918,560 | -0.23(-3.72%) |
Nov 05, 2015 | 6.186 | 6.245 | 6.137 | 6.218 | 5,167,022 | +0.02(+0.35%) |
Nov 04, 2015 | 6.186 | 6.213 | 6.164 | 6.197 | 3,217,529 | +0.02(+0.35%) |
Nov 03, 2015 | 6.105 | 6.180 | 6.065 | 6.175 | 4,411,449 | +0.05(+0.79%) |