Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.820 | 5.910 | 5.750 | 5.810 | 38,146 | +0.04(+0.69%) |
Jan 28, 2016 | 5.880 | 5.899 | 5.770 | 5.770 | 31,671 | -0.15(-2.50%) |
Jan 27, 2016 | 5.880 | 5.940 | 5.864 | 5.918 | 43,401 | +0.04(+0.64%) |
Jan 26, 2016 | 5.870 | 5.920 | 5.860 | 5.880 | 58,215 | +0.06(+1.03%) |
Jan 25, 2016 | 5.860 | 5.860 | 5.810 | 5.820 | 51,423 | +0.04(+0.69%) |
Jan 22, 2016 | 5.860 | 5.860 | 5.770 | 5.780 | 24,482 | +0.04(+0.70%) |
Jan 21, 2016 | 5.710 | 5.750 | 5.680 | 5.740 | 27,575 | +0.02(+0.31%) |
Jan 20, 2016 | 5.680 | 5.740 | 5.620 | 5.722 | 77,778 | -0.05(-0.83%) |
Jan 19, 2016 | 5.800 | 5.800 | 5.750 | 5.770 | 127,354 | +0.07(+1.24%) |
Jan 15, 2016 | 5.790 | 5.699 | 5.699 | 5.699 | 98,600 | -0.05(-0.88%) |
Jan 14, 2016 | 5.630 | 5.758 | 5.630 | 5.750 | 233,636 | +0.07(+1.23%) |
Jan 13, 2016 | 5.640 | 5.710 | 5.561 | 5.680 | 488,449 | +0.26(+4.80%) |
Jan 12, 2016 | 5.480 | 5.480 | 5.400 | 5.420 | 48,292 | -0.08(-1.46%) |
Jan 11, 2016 | 5.600 | 5.600 | 5.460 | 5.500 | 65,321 | -0.19(-3.34%) |
Jan 08, 2016 | 5.750 | 5.780 | 5.670 | 5.690 | 49,211 | +0.01(+0.18%) |
Jan 07, 2016 | 5.660 | 5.710 | 5.620 | 5.680 | 62,247 | -0.11(-1.90%) |
Jan 06, 2016 | 5.870 | 5.870 | 5.770 | 5.790 | 53,062 | -0.19(-3.20%) |
Jan 05, 2016 | 6.020 | 6.027 | 5.980 | 5.982 | 16,959 | -0.02(-0.31%) |
Jan 04, 2016 | 6.080 | 6.090 | 5.980 | 6.000 | 23,284 | -0.16(-2.58%) |
Dec 31, 2015 | 6.060 | 6.159 | 6.159 | 6.159 | 60,200 | +0.18(+2.99%) |
Dec 30, 2015 | 6.030 | 6.070 | 5.980 | 5.980 | 59,887 | -0.16(-2.61%) |
Dec 29, 2015 | 6.140 | 6.160 | 6.110 | 6.140 | 43,615 | +0.06(+0.99%) |
Dec 28, 2015 | 6.120 | 6.125 | 6.070 | 6.080 | 49,000 | -0.06(-0.98%) |
Dec 24, 2015 | 6.090 | 6.140 | 6.140 | 6.140 | 27,200 | +0.08(+1.32%) |
Dec 23, 2015 | 6.050 | 6.070 | 6.010 | 6.060 | 28,462 | -0.02(-0.33%) |
Dec 22, 2015 | 6.070 | 6.120 | 6.070 | 6.080 | 69,337 | +0.01(+0.16%) |
Dec 21, 2015 | 6.080 | 6.109 | 6.045 | 6.070 | 53,301 | +0.02(+0.33%) |
Dec 18, 2015 | 6.000 | 6.085 | 6.000 | 6.050 | 52,820 | +0.06(+1.00%) |
Dec 17, 2015 | 6.090 | 6.090 | 5.970 | 5.990 | 35,185 | -0.19(-3.12%) |
Dec 16, 2015 | 6.170 | 6.220 | 6.160 | 6.183 | 59,560 | +0.08(+1.36%) |
Dec 15, 2015 | 6.140 | 6.160 | 6.030 | 6.100 | 323,741 | +0.10(+1.66%) |
Dec 14, 2015 | 6.030 | 6.051 | 6.000 | 6.000 | 68,751 | +0.02(+0.34%) |
Dec 11, 2015 | 5.980 | 6.020 | 5.960 | 5.980 | 56,130 | -0.03(-0.50%) |
Dec 10, 2015 | 6.070 | 6.090 | 6.000 | 6.010 | 49,629 | -0.10(-1.64%) |
Dec 09, 2015 | 6.020 | 6.110 | 5.981 | 6.110 | 157,245 | +0.14(+2.35%) |
Dec 08, 2015 | 6.050 | 6.090 | 5.960 | 5.970 | 116,277 | -0.01(-0.17%) |
Dec 07, 2015 | 6.070 | 6.120 | 5.980 | 5.980 | 832,176 | -0.21(-3.39%) |
Dec 04, 2015 | 5.960 | 6.230 | 5.960 | 6.190 | 55,431 | +0.30(+5.09%) |
Dec 03, 2015 | 5.880 | 5.910 | 5.810 | 5.890 | 39,782 | +0.08(+1.38%) |
Dec 02, 2015 | 5.840 | 5.864 | 5.780 | 5.810 | 17,816 | -0.11(-1.84%) |
Dec 01, 2015 | 5.990 | 6.000 | 5.890 | 5.919 | 72,811 | -0.01(-0.19%) |
Nov 30, 2015 | 5.930 | 5.940 | 5.890 | 5.930 | 121,865 | -0.05(-0.83%) |
Nov 27, 2015 | 6.000 | 6.000 | 5.960 | 5.980 | 26,131 | -0.04(-0.60%) |
Nov 25, 2015 | 5.870 | 6.016 | 6.016 | 6.016 | 30,300 | +0.11(+1.79%) |
Nov 24, 2015 | 5.920 | 5.940 | 5.872 | 5.910 | 78,599 | +0.00(+0.00%) |
Nov 23, 2015 | 6.000 | 6.000 | 5.900 | 5.910 | 67,479 | -0.14(-2.31%) |
Nov 20, 2015 | 5.990 | 6.062 | 5.990 | 6.050 | 51,386 | +0.12(+2.02%) |
Nov 19, 2015 | 5.930 | 5.970 | 5.900 | 5.930 | 38,378 | +0.03(+0.44%) |
Nov 18, 2015 | 5.970 | 5.970 | 5.830 | 5.904 | 62,993 | -0.05(-0.77%) |
Nov 17, 2015 | 6.050 | 6.060 | 5.950 | 5.950 | 49,251 | -0.10(-1.65%) |
Nov 16, 2015 | 6.000 | 6.060 | 5.967 | 6.050 | 22,418 | +0.10(+1.70%) |
Nov 13, 2015 | 6.010 | 6.010 | 5.930 | 5.949 | 66,831 | -0.17(-2.79%) |
Nov 12, 2015 | 6.140 | 6.250 | 6.110 | 6.120 | 58,833 | -0.10(-1.61%) |
Nov 11, 2015 | 6.290 | 6.290 | 6.210 | 6.220 | 81,703 | -0.20(-3.12%) |
Nov 10, 2015 | 6.430 | 6.460 | 6.410 | 6.420 | 36,447 | -0.06(-0.90%) |
Nov 09, 2015 | 6.500 | 6.500 | 6.440 | 6.478 | 74,210 | -0.18(-2.73%) |
Nov 06, 2015 | 6.630 | 6.720 | 6.620 | 6.660 | 46,833 | +0.04(+0.60%) |
Nov 05, 2015 | 6.640 | 6.640 | 6.601 | 6.620 | 54,767 | -0.17(-2.50%) |
Nov 04, 2015 | 6.960 | 6.960 | 6.772 | 6.790 | 49,909 | -0.13(-1.88%) |
Nov 03, 2015 | 6.890 | 6.940 | 6.870 | 6.920 | 29,260 | -0.07(-1.00%) |