Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.734 | 5.877 | 5.730 | 5.861 | 24,075,832 | +0.08(+1.41%) |
Jan 28, 2016 | 5.820 | 5.828 | 5.714 | 5.779 | 21,310,932 | -0.07(-1.11%) |
Jan 27, 2016 | 5.812 | 5.942 | 5.787 | 5.844 | 19,910,094 | -0.08(-1.37%) |
Jan 26, 2016 | 5.852 | 5.942 | 5.852 | 5.926 | 11,247,743 | +0.10(+1.68%) |
Jan 25, 2016 | 5.820 | 5.877 | 5.791 | 5.828 | 15,641,968 | -0.08(-1.38%) |
Jan 22, 2016 | 5.861 | 5.950 | 5.844 | 5.909 | 17,617,716 | +0.14(+2.40%) |
Jan 21, 2016 | 5.681 | 5.820 | 5.604 | 5.771 | 28,441,126 | +0.00(+0.00%) |
Jan 20, 2016 | 5.787 | 5.820 | 5.641 | 5.771 | 25,609,566 | -0.08(-1.39%) |
Jan 19, 2016 | 5.844 | 5.881 | 5.787 | 5.852 | 18,660,466 | +0.02(+0.42%) |
Jan 15, 2016 | 5.844 | 5.828 | 5.828 | 5.828 | 21,855,148 | -0.18(-2.98%) |
Jan 14, 2016 | 5.918 | 6.040 | 5.877 | 6.007 | 22,139,874 | +0.08(+1.37%) |
Jan 13, 2016 | 6.080 | 6.105 | 5.909 | 5.926 | 18,517,328 | -0.15(-2.41%) |
Jan 12, 2016 | 6.064 | 6.105 | 6.015 | 6.072 | 20,505,358 | +0.03(+0.54%) |
Jan 11, 2016 | 6.105 | 6.145 | 5.999 | 6.040 | 39,924,912 | +0.07(+1.23%) |
Jan 08, 2016 | 6.015 | 6.048 | 5.946 | 5.966 | 41,723,484 | +0.15(+2.66%) |
Jan 07, 2016 | 5.714 | 5.856 | 5.714 | 5.812 | 24,627,940 | +0.05(+0.85%) |
Jan 06, 2016 | 5.681 | 5.804 | 5.681 | 5.763 | 17,143,776 | -0.06(-0.98%) |
Jan 05, 2016 | 5.804 | 5.865 | 5.755 | 5.820 | 15,069,603 | -0.02(-0.42%) |
Jan 04, 2016 | 5.804 | 5.850 | 5.714 | 5.844 | 15,930,106 | +0.13(+2.28%) |
Dec 31, 2015 | 5.787 | 5.714 | 5.714 | 5.714 | 10,531,795 | -0.08(-1.40%) |
Dec 30, 2015 | 5.885 | 5.885 | 5.795 | 5.795 | 9,003,896 | -0.07(-1.25%) |
Dec 29, 2015 | 5.844 | 5.885 | 5.828 | 5.869 | 9,980,369 | +0.11(+1.84%) |
Dec 28, 2015 | 5.812 | 5.820 | 5.747 | 5.763 | 6,821,227 | -0.04(-0.70%) |
Dec 24, 2015 | 5.820 | 5.804 | 5.804 | 5.804 | 3,025,195 | -0.01(-0.14%) |
Dec 23, 2015 | 5.812 | 5.844 | 5.795 | 5.812 | 7,878,683 | -0.07(-1.11%) |
Dec 22, 2015 | 5.844 | 5.893 | 5.795 | 5.877 | 13,234,421 | +0.11(+1.83%) |
Dec 21, 2015 | 5.795 | 5.820 | 5.738 | 5.771 | 18,436,142 | +0.20(+3.65%) |
Dec 18, 2015 | 5.592 | 5.608 | 5.527 | 5.568 | 16,854,048 | -0.09(-1.58%) |
Dec 17, 2015 | 5.730 | 5.747 | 5.649 | 5.657 | 11,572,799 | -0.13(-2.25%) |
Dec 16, 2015 | 5.771 | 5.804 | 5.710 | 5.787 | 15,865,516 | +0.12(+2.16%) |
Dec 15, 2015 | 5.633 | 5.702 | 5.624 | 5.665 | 9,926,248 | +0.01(+0.14%) |
Dec 14, 2015 | 5.633 | 5.669 | 5.568 | 5.657 | 15,208,867 | +0.04(+0.72%) |
Dec 11, 2015 | 5.633 | 5.657 | 5.600 | 5.616 | 10,929,338 | -0.10(-1.71%) |
Dec 10, 2015 | 5.706 | 5.763 | 5.681 | 5.714 | 10,973,332 | -0.04(-0.71%) |
Dec 09, 2015 | 5.812 | 5.824 | 5.686 | 5.755 | 15,557,727 | -0.17(-2.88%) |
Dec 08, 2015 | 5.893 | 5.934 | 5.836 | 5.926 | 12,543,385 | -0.08(-1.35%) |
Dec 07, 2015 | 6.007 | 6.031 | 5.974 | 6.007 | 9,235,392 | -0.02(-0.40%) |
Dec 04, 2015 | 5.934 | 6.048 | 5.926 | 6.031 | 12,498,246 | +0.05(+0.82%) |
Dec 03, 2015 | 6.064 | 6.076 | 5.966 | 5.983 | 13,674,455 | -0.07(-1.21%) |
Dec 02, 2015 | 6.023 | 6.088 | 6.023 | 6.056 | 13,199,445 | +0.02(+0.40%) |
Dec 01, 2015 | 6.015 | 6.031 | 5.979 | 6.031 | 12,433,681 | +0.16(+2.77%) |
Nov 30, 2015 | 5.861 | 5.881 | 5.836 | 5.869 | 6,283,676 | +0.02(+0.28%) |
Nov 27, 2015 | 5.852 | 5.861 | 5.836 | 5.852 | 1,751,369 | -0.05(-0.83%) |
Nov 25, 2015 | 5.893 | 5.901 | 5.901 | 5.901 | 4,911,274 | -0.01(-0.14%) |
Nov 24, 2015 | 5.893 | 5.942 | 5.869 | 5.909 | 7,140,006 | -0.05(-0.82%) |
Nov 23, 2015 | 5.958 | 6.023 | 5.942 | 5.958 | 9,436,147 | -0.06(-0.95%) |
Nov 20, 2015 | 5.991 | 6.023 | 5.983 | 6.015 | 7,200,139 | +0.10(+1.65%) |
Nov 19, 2015 | 5.909 | 5.966 | 5.901 | 5.918 | 6,363,114 | -0.03(-0.55%) |
Nov 18, 2015 | 5.901 | 5.966 | 5.877 | 5.950 | 12,110,487 | +0.05(+0.83%) |
Nov 17, 2015 | 5.877 | 5.934 | 5.861 | 5.901 | 13,284,778 | -0.02(-0.41%) |
Nov 16, 2015 | 5.828 | 5.942 | 5.812 | 5.926 | 9,570,759 | +0.11(+1.96%) |
Nov 13, 2015 | 5.836 | 5.836 | 5.771 | 5.812 | 10,628,408 | -0.11(-1.92%) |
Nov 12, 2015 | 5.966 | 5.999 | 5.918 | 5.926 | 13,781,322 | -0.02(-0.41%) |
Nov 11, 2015 | 5.966 | 6.015 | 5.942 | 5.950 | 6,075,337 | +0.07(+1.25%) |
Nov 10, 2015 | 5.869 | 5.901 | 5.844 | 5.877 | 9,226,271 | -0.17(-2.83%) |
Nov 09, 2015 | 6.064 | 6.080 | 6.023 | 6.048 | 9,157,949 | -0.07(-1.07%) |
Nov 06, 2015 | 6.080 | 6.121 | 6.015 | 6.113 | 9,351,989 | +0.00(+0.00%) |
Nov 05, 2015 | 6.162 | 6.178 | 6.088 | 6.113 | 9,349,320 | -0.03(-0.53%) |
Nov 04, 2015 | 6.202 | 6.211 | 6.145 | 6.145 | 24,817,418 | -0.02(-0.40%) |
Nov 03, 2015 | 6.080 | 6.186 | 6.056 | 6.170 | 22,930,916 | +0.11(+1.88%) |