Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.066 | 6.218 | 6.048 | 6.214 | 232,930 | +0.17(+2.76%) |
Jan 28, 2016 | 6.017 | 6.066 | 5.953 | 6.047 | 447,588 | +0.11(+1.92%) |
Jan 27, 2016 | 5.900 | 5.982 | 5.886 | 5.934 | 262,969 | +0.00(+0.06%) |
Jan 26, 2016 | 5.866 | 6.010 | 5.866 | 5.930 | 326,745 | +0.06(+0.97%) |
Jan 25, 2016 | 5.953 | 5.991 | 5.847 | 5.873 | 208,598 | -0.05(-0.83%) |
Jan 22, 2016 | 5.782 | 6.002 | 5.782 | 5.922 | 182,170 | +0.23(+3.99%) |
Jan 21, 2016 | 5.657 | 5.839 | 5.532 | 5.695 | 394,890 | +0.07(+1.21%) |
Jan 20, 2016 | 5.824 | 5.839 | 5.403 | 5.627 | 274,718 | -0.21(-3.57%) |
Jan 19, 2016 | 5.957 | 5.957 | 5.813 | 5.835 | 163,427 | -0.06(-1.09%) |
Jan 15, 2016 | 5.998 | 5.900 | 5.900 | 5.900 | 154,915 | -0.22(-3.59%) |
Jan 14, 2016 | 6.108 | 6.169 | 6.044 | 6.119 | 243,204 | -0.03(-0.55%) |
Jan 13, 2016 | 6.351 | 6.366 | 6.146 | 6.154 | 161,745 | -0.20(-3.16%) |
Jan 12, 2016 | 6.389 | 6.434 | 6.279 | 6.354 | 160,505 | -0.00(-0.08%) |
Jan 11, 2016 | 6.412 | 6.423 | 6.311 | 6.359 | 87,472 | -0.06(-0.94%) |
Jan 08, 2016 | 6.536 | 6.596 | 6.412 | 6.419 | 203,541 | -0.10(-1.50%) |
Jan 07, 2016 | 6.584 | 6.678 | 6.483 | 6.517 | 451,666 | -0.22(-3.29%) |
Jan 06, 2016 | 6.712 | 6.780 | 6.701 | 6.738 | 123,694 | -0.06(-0.88%) |
Jan 05, 2016 | 6.716 | 6.847 | 6.716 | 6.798 | 205,444 | +0.06(+0.95%) |
Jan 04, 2016 | 6.750 | 6.828 | 6.678 | 6.735 | 166,015 | -0.08(-1.16%) |
Dec 31, 2015 | 6.787 | 6.813 | 6.813 | 6.813 | 378,483 | +0.02(+0.28%) |
Dec 30, 2015 | 6.802 | 6.843 | 6.750 | 6.795 | 293,686 | +0.05(+0.67%) |
Dec 29, 2015 | 6.840 | 6.848 | 6.738 | 6.750 | 418,301 | -0.02(-0.22%) |
Dec 28, 2015 | 6.765 | 6.795 | 6.689 | 6.765 | 322,648 | -0.01(-0.11%) |
Dec 24, 2015 | 6.772 | 6.772 | 6.772 | 6.772 | 112,212 | +0.03(+0.45%) |
Dec 23, 2015 | 6.656 | 6.776 | 6.656 | 6.742 | 353,449 | +0.05(+0.67%) |
Dec 22, 2015 | 6.761 | 6.761 | 6.611 | 6.697 | 329,714 | -0.03(-0.45%) |
Dec 21, 2015 | 6.750 | 6.765 | 6.705 | 6.727 | 197,288 | +0.03(+0.45%) |
Dec 18, 2015 | 6.697 | 6.720 | 6.633 | 6.697 | 122,297 | +0.01(+0.11%) |
Dec 17, 2015 | 6.569 | 6.750 | 6.569 | 6.689 | 391,767 | +0.01(+0.11%) |
Dec 16, 2015 | 6.528 | 6.729 | 6.483 | 6.682 | 307,616 | +0.21(+3.25%) |
Dec 15, 2015 | 6.431 | 6.502 | 6.393 | 6.472 | 272,446 | +0.09(+1.35%) |
Dec 14, 2015 | 6.423 | 6.479 | 6.327 | 6.386 | 176,490 | -0.12(-1.85%) |
Dec 11, 2015 | 6.671 | 6.701 | 6.461 | 6.506 | 240,272 | -0.22(-3.24%) |
Dec 10, 2015 | 6.772 | 6.798 | 6.701 | 6.723 | 182,391 | -0.06(-0.94%) |
Dec 09, 2015 | 6.629 | 6.802 | 6.573 | 6.787 | 320,740 | +0.17(+2.53%) |
Dec 08, 2015 | 6.515 | 6.690 | 6.515 | 6.619 | 184,615 | -0.06(-0.84%) |
Dec 07, 2015 | 6.664 | 6.701 | 6.634 | 6.675 | 154,704 | -0.05(-0.71%) |
Dec 04, 2015 | 6.675 | 6.798 | 6.657 | 6.723 | 160,080 | +0.03(+0.50%) |
Dec 03, 2015 | 6.861 | 6.861 | 6.686 | 6.690 | 230,226 | -0.13(-1.91%) |
Dec 02, 2015 | 6.801 | 6.876 | 6.790 | 6.820 | 208,190 | +0.03(+0.44%) |
Dec 01, 2015 | 6.772 | 6.824 | 6.731 | 6.790 | 255,844 | +0.07(+1.11%) |
Nov 30, 2015 | 6.705 | 6.779 | 6.701 | 6.716 | 201,214 | +0.02(+0.33%) |
Nov 27, 2015 | 6.701 | 6.705 | 6.645 | 6.694 | 29,752 | +0.02(+0.28%) |
Nov 25, 2015 | 6.649 | 6.675 | 6.675 | 6.675 | 263,679 | +0.06(+0.84%) |
Nov 24, 2015 | 6.597 | 6.694 | 6.575 | 6.619 | 187,755 | +0.03(+0.42%) |
Nov 23, 2015 | 6.612 | 6.686 | 6.556 | 6.592 | 332,219 | +0.01(+0.14%) |
Nov 20, 2015 | 6.630 | 6.671 | 6.545 | 6.582 | 198,789 | -0.01(-0.17%) |
Nov 19, 2015 | 6.627 | 6.634 | 6.560 | 6.593 | 206,463 | -0.04(-0.62%) |
Nov 18, 2015 | 6.578 | 6.634 | 6.571 | 6.634 | 423,261 | +0.05(+0.73%) |
Nov 17, 2015 | 6.627 | 6.657 | 6.552 | 6.586 | 218,046 | -0.04(-0.62%) |
Nov 16, 2015 | 6.671 | 6.671 | 6.526 | 6.627 | 232,618 | -0.01(-0.10%) |
Nov 13, 2015 | 6.645 | 6.668 | 6.541 | 6.633 | 123,781 | -0.04(-0.62%) |
Nov 12, 2015 | 6.742 | 6.757 | 6.604 | 6.675 | 141,140 | -0.06(-0.94%) |
Nov 11, 2015 | 6.887 | 6.887 | 6.694 | 6.738 | 182,748 | -0.04(-0.66%) |
Nov 10, 2015 | 6.753 | 6.818 | 6.686 | 6.783 | 174,843 | -0.04(-0.65%) |
Nov 09, 2015 | 6.911 | 6.928 | 6.816 | 6.827 | 122,540 | -0.11(-1.57%) |
Nov 06, 2015 | 6.970 | 7.012 | 6.885 | 6.936 | 142,729 | -0.08(-1.10%) |
Nov 05, 2015 | 7.036 | 7.036 | 6.944 | 7.014 | 207,265 | +0.04(+0.53%) |
Nov 04, 2015 | 6.995 | 7.007 | 6.951 | 6.977 | 163,879 | +0.02(+0.25%) |
Nov 03, 2015 | 6.947 | 7.040 | 6.944 | 6.959 | 167,411 | -0.01(-0.15%) |