Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.505 | 5.589 | 5.499 | 5.585 | 191,298 | +0.10(+1.79%) |
Jan 28, 2016 | 5.482 | 5.487 | 5.430 | 5.486 | 207,982 | +0.06(+1.03%) |
Jan 27, 2016 | 5.472 | 5.519 | 5.426 | 5.430 | 179,861 | -0.06(-1.02%) |
Jan 26, 2016 | 5.440 | 5.491 | 5.426 | 5.486 | 266,615 | +0.07(+1.38%) |
Jan 25, 2016 | 5.463 | 5.486 | 5.412 | 5.412 | 252,463 | -0.10(-1.78%) |
Jan 22, 2016 | 5.458 | 5.510 | 5.407 | 5.510 | 672,689 | +0.16(+2.97%) |
Jan 21, 2016 | 5.280 | 5.392 | 5.252 | 5.351 | 678,444 | +0.06(+1.06%) |
Jan 20, 2016 | 5.313 | 5.337 | 5.149 | 5.295 | 1,082,196 | -0.12(-2.25%) |
Jan 19, 2016 | 5.500 | 5.500 | 5.374 | 5.416 | 597,353 | -0.06(-1.03%) |
Jan 15, 2016 | 5.454 | 5.472 | 5.472 | 5.472 | 708,568 | -0.15(-2.58%) |
Jan 14, 2016 | 5.580 | 5.627 | 5.494 | 5.618 | 484,197 | +0.05(+0.93%) |
Jan 13, 2016 | 5.735 | 5.735 | 5.533 | 5.566 | 715,919 | -0.14(-2.38%) |
Jan 12, 2016 | 5.674 | 5.706 | 5.585 | 5.702 | 398,426 | +0.06(+0.99%) |
Jan 11, 2016 | 5.655 | 5.674 | 5.547 | 5.646 | 512,803 | +0.00(+0.00%) |
Jan 08, 2016 | 5.730 | 5.749 | 5.627 | 5.646 | 323,829 | -0.07(-1.23%) |
Jan 07, 2016 | 5.781 | 5.797 | 5.699 | 5.716 | 486,795 | -0.16(-2.71%) |
Jan 06, 2016 | 5.852 | 5.884 | 5.800 | 5.875 | 333,717 | -0.07(-1.26%) |
Jan 05, 2016 | 5.941 | 6.015 | 5.903 | 5.950 | 357,454 | +0.01(+0.16%) |
Jan 04, 2016 | 5.917 | 5.941 | 5.828 | 5.941 | 393,532 | -0.07(-1.09%) |
Dec 31, 2015 | 6.034 | 6.006 | 6.006 | 6.006 | 232,202 | -0.05(-0.85%) |
Dec 30, 2015 | 6.039 | 6.081 | 6.039 | 6.058 | 314,333 | +0.00(+0.00%) |
Dec 29, 2015 | 6.020 | 6.104 | 6.020 | 6.058 | 378,489 | +0.06(+0.94%) |
Dec 28, 2015 | 6.029 | 6.029 | 5.987 | 6.001 | 454,124 | -0.03(-0.54%) |
Dec 24, 2015 | 6.025 | 6.034 | 6.034 | 6.034 | 127,743 | +0.00(+0.08%) |
Dec 23, 2015 | 5.978 | 6.044 | 5.978 | 6.029 | 231,136 | +0.08(+1.42%) |
Dec 22, 2015 | 5.926 | 5.969 | 5.908 | 5.945 | 238,995 | +0.04(+0.63%) |
Dec 21, 2015 | 5.917 | 5.936 | 5.884 | 5.908 | 250,573 | +0.00(+0.00%) |
Dec 18, 2015 | 5.964 | 5.964 | 5.904 | 5.908 | 307,918 | -0.06(-0.94%) |
Dec 17, 2015 | 6.048 | 6.067 | 5.964 | 5.964 | 291,277 | -0.06(-0.93%) |
Dec 16, 2015 | 5.945 | 6.029 | 5.932 | 6.020 | 366,990 | +0.11(+1.82%) |
Dec 15, 2015 | 5.870 | 5.941 | 5.870 | 5.912 | 283,263 | +0.07(+1.20%) |
Dec 14, 2015 | 5.866 | 5.875 | 5.800 | 5.842 | 351,718 | -0.04(-0.64%) |
Dec 11, 2015 | 5.922 | 5.922 | 5.856 | 5.880 | 420,236 | -0.08(-1.34%) |
Dec 10, 2015 | 5.945 | 6.011 | 5.945 | 5.959 | 471,054 | +0.01(+0.24%) |
Dec 09, 2015 | 5.978 | 6.059 | 5.936 | 5.945 | 255,623 | -0.07(-1.09%) |
Dec 08, 2015 | 6.011 | 6.039 | 5.987 | 6.011 | 213,831 | -0.04(-0.70%) |
Dec 07, 2015 | 6.076 | 6.086 | 6.026 | 6.053 | 224,097 | -0.04(-0.61%) |
Dec 04, 2015 | 6.011 | 6.114 | 6.006 | 6.090 | 234,579 | +0.10(+1.64%) |
Dec 03, 2015 | 6.086 | 6.086 | 5.962 | 5.992 | 364,277 | -0.07(-1.08%) |
Dec 02, 2015 | 6.128 | 6.142 | 6.058 | 6.058 | 150,130 | -0.05(-0.84%) |
Dec 01, 2015 | 6.109 | 6.114 | 6.076 | 6.109 | 214,597 | +0.04(+0.62%) |
Nov 30, 2015 | 6.114 | 6.114 | 6.044 | 6.072 | 268,160 | -0.01(-0.23%) |
Nov 27, 2015 | 6.086 | 6.104 | 6.072 | 6.086 | 49,377 | -0.00(-0.08%) |
Nov 25, 2015 | 6.081 | 6.090 | 6.090 | 6.090 | 88,437 | +0.02(+0.31%) |
Nov 24, 2015 | 6.039 | 6.087 | 6.033 | 6.072 | 203,487 | +0.00(+0.08%) |
Nov 23, 2015 | 6.095 | 6.104 | 6.053 | 6.067 | 397,988 | +0.02(+0.31%) |
Nov 20, 2015 | 6.075 | 6.084 | 6.048 | 6.048 | 307,861 | -0.00(-0.07%) |
Nov 19, 2015 | 6.035 | 6.061 | 6.035 | 6.053 | 186,026 | +0.01(+0.15%) |
Nov 18, 2015 | 5.986 | 6.044 | 5.982 | 6.044 | 238,582 | +0.08(+1.33%) |
Nov 17, 2015 | 5.960 | 6.000 | 5.942 | 5.964 | 212,071 | +0.01(+0.22%) |
Nov 16, 2015 | 5.867 | 5.964 | 5.863 | 5.951 | 207,266 | +0.07(+1.20%) |
Nov 13, 2015 | 5.933 | 5.938 | 5.876 | 5.880 | 257,765 | -0.06(-1.04%) |
Nov 12, 2015 | 5.995 | 5.995 | 5.942 | 5.942 | 185,018 | -0.08(-1.32%) |
Nov 11, 2015 | 6.026 | 6.046 | 6.004 | 6.022 | 322,644 | -0.01(-0.22%) |
Nov 10, 2015 | 5.973 | 6.057 | 5.973 | 6.035 | 419,958 | +0.03(+0.51%) |
Nov 09, 2015 | 6.008 | 6.027 | 5.960 | 6.004 | 384,763 | -0.02(-0.37%) |
Nov 06, 2015 | 6.048 | 6.070 | 6.004 | 6.026 | 676,039 | -0.04(-0.66%) |
Nov 05, 2015 | 6.088 | 6.092 | 6.039 | 6.066 | 580,869 | -0.01(-0.15%) |
Nov 04, 2015 | 6.110 | 6.129 | 6.070 | 6.075 | 705,368 | -0.04(-0.58%) |
Nov 03, 2015 | 6.110 | 6.129 | 6.084 | 6.110 | 823,857 | +0.00(+0.00%) |