Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.856 | 5.941 | 5.836 | 5.929 | 5,127,082 | +0.14(+2.44%) |
Jan 28, 2016 | 5.867 | 5.873 | 5.731 | 5.788 | 2,858,990 | -0.05(-0.78%) |
Jan 27, 2016 | 5.845 | 5.918 | 5.799 | 5.833 | 3,616,794 | -0.01(-0.10%) |
Jan 26, 2016 | 5.760 | 5.845 | 5.743 | 5.839 | 2,704,495 | +0.12(+2.18%) |
Jan 25, 2016 | 5.788 | 5.788 | 5.712 | 5.715 | 2,978,645 | -0.10(-1.65%) |
Jan 22, 2016 | 5.765 | 5.839 | 5.760 | 5.811 | 4,543,560 | +0.24(+4.37%) |
Jan 21, 2016 | 5.483 | 5.585 | 5.415 | 5.568 | 6,928,049 | +0.10(+1.76%) |
Jan 20, 2016 | 5.483 | 5.500 | 5.353 | 5.471 | 3,694,190 | -0.11(-2.02%) |
Jan 19, 2016 | 5.585 | 5.652 | 5.545 | 5.585 | 3,582,934 | +0.03(+0.51%) |
Jan 15, 2016 | 5.613 | 5.556 | 5.556 | 5.556 | 3,092,693 | -0.20(-3.53%) |
Jan 14, 2016 | 5.686 | 5.785 | 5.647 | 5.760 | 3,354,077 | +0.03(+0.59%) |
Jan 13, 2016 | 5.873 | 5.890 | 5.709 | 5.726 | 4,195,727 | -0.09(-1.55%) |
Jan 12, 2016 | 5.856 | 5.859 | 5.754 | 5.816 | 2,488,734 | +0.00(+0.00%) |
Jan 11, 2016 | 5.867 | 5.878 | 5.771 | 5.816 | 3,115,170 | -0.03(-0.58%) |
Jan 08, 2016 | 6.003 | 6.008 | 5.833 | 5.850 | 4,192,462 | -0.12(-1.99%) |
Jan 07, 2016 | 5.969 | 6.037 | 5.958 | 5.969 | 9,398,873 | -0.03(-0.47%) |
Jan 06, 2016 | 5.946 | 6.025 | 5.935 | 5.997 | 3,702,751 | -0.07(-1.12%) |
Jan 05, 2016 | 6.054 | 6.073 | 5.980 | 6.065 | 2,951,505 | -0.05(-0.74%) |
Jan 04, 2016 | 6.116 | 6.127 | 5.999 | 6.110 | 3,830,707 | -0.14(-2.26%) |
Dec 31, 2015 | 6.285 | 6.252 | 6.252 | 6.252 | 1,987,490 | -0.14(-2.12%) |
Dec 30, 2015 | 6.404 | 6.421 | 6.365 | 6.387 | 2,139,396 | -0.06(-0.88%) |
Dec 29, 2015 | 6.427 | 6.461 | 6.393 | 6.444 | 1,746,687 | +0.06(+0.89%) |
Dec 28, 2015 | 6.427 | 6.432 | 6.369 | 6.387 | 2,598,348 | -0.09(-1.40%) |
Dec 24, 2015 | 6.495 | 6.478 | 6.478 | 6.478 | 1,002,944 | +0.05(+0.70%) |
Dec 23, 2015 | 6.393 | 6.438 | 6.384 | 6.432 | 3,174,446 | +0.16(+2.61%) |
Dec 22, 2015 | 6.252 | 6.291 | 6.218 | 6.268 | 2,849,498 | +0.07(+1.19%) |
Dec 21, 2015 | 6.252 | 6.274 | 6.167 | 6.195 | 3,453,328 | -0.11(-1.70%) |
Dec 18, 2015 | 6.348 | 6.365 | 6.291 | 6.302 | 4,709,956 | -0.22(-3.38%) |
Dec 17, 2015 | 6.625 | 6.625 | 6.506 | 6.523 | 6,456,711 | -0.09(-1.37%) |
Dec 16, 2015 | 6.608 | 6.636 | 6.551 | 6.613 | 12,975,994 | +0.06(+0.95%) |
Dec 15, 2015 | 6.602 | 6.636 | 6.540 | 6.551 | 2,982,560 | +0.14(+2.11%) |
Dec 14, 2015 | 6.466 | 6.483 | 6.356 | 6.415 | 3,639,028 | -0.08(-1.30%) |
Dec 11, 2015 | 6.551 | 6.579 | 6.489 | 6.500 | 3,168,224 | -0.09(-1.37%) |
Dec 10, 2015 | 6.602 | 6.642 | 6.582 | 6.591 | 3,379,612 | -0.09(-1.35%) |
Dec 09, 2015 | 6.687 | 6.783 | 6.636 | 6.681 | 3,230,055 | +0.01(+0.17%) |
Dec 08, 2015 | 6.681 | 6.715 | 6.649 | 6.670 | 3,369,092 | -0.14(-2.07%) |
Dec 07, 2015 | 6.851 | 6.851 | 6.777 | 6.811 | 3,822,659 | -0.03(-0.50%) |
Dec 04, 2015 | 6.783 | 6.845 | 6.766 | 6.845 | 8,053,113 | -0.01(-0.16%) |
Dec 03, 2015 | 6.986 | 6.998 | 6.845 | 6.856 | 4,281,921 | +0.00(+0.00%) |
Dec 02, 2015 | 6.890 | 6.952 | 6.837 | 6.856 | 8,382,277 | -0.10(-1.38%) |
Dec 01, 2015 | 6.958 | 6.975 | 6.902 | 6.952 | 1,863,145 | +0.02(+0.24%) |
Nov 30, 2015 | 6.935 | 6.966 | 6.918 | 6.935 | 2,055,461 | +0.00(+0.00%) |
Nov 27, 2015 | 6.947 | 6.958 | 6.913 | 6.935 | 1,000,453 | +0.05(+0.66%) |
Nov 25, 2015 | 6.834 | 6.890 | 6.890 | 6.890 | 2,123,716 | +0.01(+0.16%) |
Nov 24, 2015 | 6.822 | 6.907 | 6.817 | 6.879 | 2,491,835 | +0.03(+0.50%) |
Nov 23, 2015 | 6.879 | 6.907 | 6.828 | 6.845 | 2,113,886 | -0.19(-2.73%) |
Nov 20, 2015 | 7.105 | 7.122 | 7.026 | 7.037 | 2,039,928 | -0.07(-1.03%) |
Nov 19, 2015 | 7.099 | 7.139 | 7.082 | 7.111 | 1,743,459 | +0.02(+0.32%) |
Nov 18, 2015 | 7.139 | 7.153 | 7.009 | 7.088 | 2,822,147 | -0.08(-1.10%) |
Nov 17, 2015 | 7.150 | 7.218 | 7.133 | 7.167 | 3,103,776 | +0.12(+1.68%) |
Nov 16, 2015 | 6.975 | 7.054 | 6.975 | 7.048 | 1,747,043 | -0.14(-1.97%) |
Nov 13, 2015 | 7.178 | 7.224 | 7.145 | 7.190 | 2,007,428 | +0.19(+2.72%) |
Nov 12, 2015 | 7.005 | 7.060 | 6.986 | 7.000 | 1,765,630 | -0.12(-1.69%) |
Nov 11, 2015 | 7.153 | 7.186 | 7.117 | 7.120 | 1,465,685 | +0.05(+0.78%) |
Nov 10, 2015 | 7.049 | 7.076 | 7.027 | 7.066 | 3,415,464 | +0.04(+0.62%) |
Nov 09, 2015 | 7.087 | 7.087 | 6.983 | 7.022 | 3,455,210 | -0.12(-1.61%) |
Nov 06, 2015 | 7.164 | 7.197 | 7.082 | 7.137 | 3,495,079 | -0.19(-2.62%) |
Nov 05, 2015 | 7.395 | 7.406 | 7.323 | 7.329 | 2,442,773 | +0.01(+0.07%) |
Nov 04, 2015 | 7.400 | 7.406 | 7.307 | 7.323 | 2,354,900 | -0.05(-0.67%) |
Nov 03, 2015 | 7.274 | 7.422 | 7.258 | 7.373 | 4,528,044 | +0.08(+1.05%) |