Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.597 | 5.736 | 5.593 | 5.721 | 24,664,882 | +0.08(+1.41%) |
Jan 28, 2016 | 5.681 | 5.689 | 5.578 | 5.641 | 21,832,336 | -0.06(-1.11%) |
Jan 27, 2016 | 5.673 | 5.800 | 5.649 | 5.705 | 20,397,224 | -0.08(-1.37%) |
Jan 26, 2016 | 5.713 | 5.800 | 5.713 | 5.784 | 11,522,936 | +0.10(+1.68%) |
Jan 25, 2016 | 5.681 | 5.736 | 5.653 | 5.689 | 16,024,672 | -0.08(-1.38%) |
Jan 22, 2016 | 5.721 | 5.808 | 5.705 | 5.768 | 18,048,760 | +0.14(+2.40%) |
Jan 21, 2016 | 5.546 | 5.681 | 5.470 | 5.633 | 29,136,980 | +0.00(+0.00%) |
Jan 20, 2016 | 5.649 | 5.681 | 5.506 | 5.633 | 26,236,142 | -0.08(-1.39%) |
Jan 19, 2016 | 5.705 | 5.740 | 5.649 | 5.713 | 19,117,022 | +0.02(+0.42%) |
Jan 15, 2016 | 5.705 | 5.689 | 5.689 | 5.689 | 22,389,866 | -0.17(-2.98%) |
Jan 14, 2016 | 5.776 | 5.895 | 5.736 | 5.864 | 22,681,558 | +0.08(+1.37%) |
Jan 13, 2016 | 5.935 | 5.959 | 5.768 | 5.784 | 18,970,382 | -0.14(-2.41%) |
Jan 12, 2016 | 5.919 | 5.959 | 5.872 | 5.927 | 21,007,050 | +0.03(+0.54%) |
Jan 11, 2016 | 5.959 | 5.999 | 5.856 | 5.895 | 40,901,732 | +0.07(+1.23%) |
Jan 08, 2016 | 5.872 | 5.903 | 5.804 | 5.824 | 42,744,312 | +0.15(+2.66%) |
Jan 07, 2016 | 5.578 | 5.717 | 5.578 | 5.673 | 25,230,498 | +0.05(+0.85%) |
Jan 06, 2016 | 5.546 | 5.665 | 5.546 | 5.625 | 17,563,224 | -0.06(-0.98%) |
Jan 05, 2016 | 5.665 | 5.725 | 5.617 | 5.681 | 15,438,303 | -0.02(-0.42%) |
Jan 04, 2016 | 5.665 | 5.711 | 5.578 | 5.705 | 16,319,859 | +0.13(+2.28%) |
Dec 31, 2015 | 5.649 | 5.578 | 5.578 | 5.578 | 10,789,471 | -0.08(-1.40%) |
Dec 30, 2015 | 5.744 | 5.744 | 5.657 | 5.657 | 9,224,190 | -0.07(-1.25%) |
Dec 29, 2015 | 5.705 | 5.744 | 5.689 | 5.729 | 10,224,553 | +0.10(+1.84%) |
Dec 28, 2015 | 5.673 | 5.681 | 5.609 | 5.625 | 6,988,118 | -0.04(-0.70%) |
Dec 24, 2015 | 5.681 | 5.665 | 5.665 | 5.665 | 3,099,211 | -0.01(-0.14%) |
Dec 23, 2015 | 5.673 | 5.705 | 5.657 | 5.673 | 8,071,446 | -0.06(-1.11%) |
Dec 22, 2015 | 5.705 | 5.752 | 5.657 | 5.736 | 13,558,221 | +0.10(+1.83%) |
Dec 21, 2015 | 5.657 | 5.681 | 5.601 | 5.633 | 18,887,208 | +0.20(+3.65%) |
Dec 18, 2015 | 5.458 | 5.474 | 5.395 | 5.435 | 17,266,406 | -0.09(-1.58%) |
Dec 17, 2015 | 5.593 | 5.609 | 5.514 | 5.522 | 11,855,945 | -0.13(-2.25%) |
Dec 16, 2015 | 5.633 | 5.665 | 5.574 | 5.649 | 16,253,689 | +0.12(+2.16%) |
Dec 15, 2015 | 5.498 | 5.566 | 5.490 | 5.530 | 10,169,109 | +0.01(+0.14%) |
Dec 14, 2015 | 5.498 | 5.534 | 5.435 | 5.522 | 15,580,975 | +0.04(+0.72%) |
Dec 11, 2015 | 5.498 | 5.522 | 5.466 | 5.482 | 11,196,741 | -0.10(-1.71%) |
Dec 10, 2015 | 5.570 | 5.625 | 5.546 | 5.578 | 11,241,810 | -0.04(-0.71%) |
Dec 09, 2015 | 5.673 | 5.685 | 5.550 | 5.617 | 15,938,370 | -0.17(-2.88%) |
Dec 08, 2015 | 5.752 | 5.792 | 5.697 | 5.784 | 12,850,278 | -0.08(-1.35%) |
Dec 07, 2015 | 5.864 | 5.887 | 5.832 | 5.864 | 9,461,349 | -0.02(-0.40%) |
Dec 04, 2015 | 5.792 | 5.903 | 5.784 | 5.887 | 12,804,034 | +0.05(+0.82%) |
Dec 03, 2015 | 5.919 | 5.931 | 5.824 | 5.840 | 14,009,021 | -0.07(-1.21%) |
Dec 02, 2015 | 5.879 | 5.943 | 5.879 | 5.911 | 13,522,389 | +0.02(+0.40%) |
Dec 01, 2015 | 5.872 | 5.887 | 5.836 | 5.887 | 12,737,890 | +0.16(+2.77%) |
Nov 30, 2015 | 5.721 | 5.740 | 5.697 | 5.729 | 6,437,415 | +0.02(+0.28%) |
Nov 27, 2015 | 5.713 | 5.721 | 5.697 | 5.713 | 1,794,218 | -0.05(-0.83%) |
Nov 25, 2015 | 5.752 | 5.760 | 5.760 | 5.760 | 5,031,436 | -0.01(-0.14%) |
Nov 24, 2015 | 5.752 | 5.800 | 5.729 | 5.768 | 7,314,697 | -0.05(-0.82%) |
Nov 23, 2015 | 5.816 | 5.879 | 5.800 | 5.816 | 9,667,016 | -0.06(-0.95%) |
Nov 20, 2015 | 5.848 | 5.879 | 5.840 | 5.872 | 7,376,301 | +0.10(+1.65%) |
Nov 19, 2015 | 5.768 | 5.824 | 5.760 | 5.776 | 6,518,797 | -0.03(-0.55%) |
Nov 18, 2015 | 5.760 | 5.824 | 5.736 | 5.808 | 12,406,787 | +0.05(+0.83%) |
Nov 17, 2015 | 5.736 | 5.792 | 5.721 | 5.760 | 13,609,810 | -0.02(-0.41%) |
Nov 16, 2015 | 5.689 | 5.800 | 5.673 | 5.784 | 9,804,922 | +0.11(+1.96%) |
Nov 13, 2015 | 5.697 | 5.697 | 5.633 | 5.673 | 10,888,448 | -0.11(-1.92%) |
Nov 12, 2015 | 5.824 | 5.856 | 5.776 | 5.784 | 14,118,503 | -0.02(-0.41%) |
Nov 11, 2015 | 5.824 | 5.872 | 5.800 | 5.808 | 6,223,979 | +0.07(+1.25%) |
Nov 10, 2015 | 5.729 | 5.760 | 5.705 | 5.736 | 9,452,006 | -0.17(-2.83%) |
Nov 09, 2015 | 5.919 | 5.935 | 5.879 | 5.903 | 9,382,011 | -0.06(-1.07%) |
Nov 06, 2015 | 5.935 | 5.975 | 5.872 | 5.967 | 9,580,800 | +0.00(+0.00%) |
Nov 05, 2015 | 6.015 | 6.030 | 5.943 | 5.967 | 9,578,065 | -0.03(-0.53%) |
Nov 04, 2015 | 6.054 | 6.062 | 5.999 | 5.999 | 25,424,612 | -0.02(-0.40%) |
Nov 03, 2015 | 5.935 | 6.038 | 5.911 | 6.022 | 23,491,954 | +0.11(+1.88%) |