Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.968 | 6.113 | 5.935 | 5.955 | 9,315 | -0.01(-0.11%) |
Jan 28, 2016 | 6.113 | 6.113 | 5.961 | 5.961 | 3,056 | +0.00(+0.00%) |
Jan 27, 2016 | 6.069 | 6.069 | 5.961 | 5.961 | 3,976 | -0.01(-0.11%) |
Jan 26, 2016 | 5.968 | 5.968 | 5.968 | 5.968 | 2,599 | +0.00(+0.06%) |
Jan 25, 2016 | 5.961 | 5.964 | 5.961 | 5.964 | 803 | -0.10(-1.58%) |
Jan 22, 2016 | 6.165 | 6.165 | 6.060 | 6.060 | 1,196 | +0.09(+1.43%) |
Jan 21, 2016 | 5.961 | 5.974 | 5.961 | 5.974 | 1,671 | +0.01(+0.22%) |
Jan 20, 2016 | 6.198 | 6.198 | 5.961 | 5.961 | 1,332 | -0.14(-2.37%) |
Jan 19, 2016 | 6.106 | 6.106 | 6.106 | 6.106 | 2,046 | -0.11(-1.70%) |
Jan 15, 2016 | 6.212 | 6.212 | 6.212 | 6.212 | 303 | +0.19(+3.17%) |
Jan 12, 2016 | 6.020 | 6.020 | 6.020 | 6.020 | 83 | -0.06(-0.98%) |
Jan 11, 2016 | 6.080 | 6.080 | 6.080 | 6.080 | 286 | -0.08(-1.28%) |
Jan 08, 2016 | 6.159 | 6.159 | 6.159 | 6.159 | 528 | -0.03(-0.53%) |
Jan 07, 2016 | 6.106 | 6.192 | 5.994 | 6.192 | 2,977 | +0.26(+4.44%) |
Jan 06, 2016 | 6.165 | 6.294 | 5.803 | 5.928 | 8,553 | -0.11(-1.75%) |
Jan 05, 2016 | 6.258 | 6.258 | 6.034 | 6.034 | 7,044 | -0.26(-4.08%) |
Jan 04, 2016 | 6.376 | 6.422 | 6.291 | 6.291 | 11,176 | -0.03(-0.42%) |
Dec 31, 2015 | 6.363 | 6.317 | 6.317 | 6.317 | 6,679 | +0.06(+0.95%) |
Dec 30, 2015 | 6.291 | 6.422 | 6.258 | 6.258 | 5,082 | +0.01(+0.21%) |
Dec 29, 2015 | 6.218 | 6.244 | 6.203 | 6.244 | 3,692 | +0.05(+0.85%) |
Dec 28, 2015 | 6.218 | 6.218 | 6.192 | 6.192 | 3,280 | -0.06(-0.95%) |
Dec 24, 2015 | 6.225 | 6.251 | 6.251 | 6.251 | 10,171 | +0.03(+0.53%) |
Dec 23, 2015 | 6.047 | 6.218 | 6.044 | 6.218 | 14,226 | -0.02(-0.32%) |
Dec 22, 2015 | 6.172 | 6.258 | 6.023 | 6.238 | 7,961 | +0.16(+2.60%) |
Dec 21, 2015 | 6.086 | 6.086 | 5.972 | 6.080 | 5,006 | -0.17(-2.74%) |
Dec 18, 2015 | 6.020 | 6.251 | 6.020 | 6.251 | 5,601 | +0.39(+6.62%) |
Dec 17, 2015 | 6.185 | 6.185 | 5.863 | 5.863 | 803 | +0.01(+0.23%) |
Dec 16, 2015 | 6.060 | 6.060 | 5.844 | 5.850 | 6,151 | -0.32(-5.22%) |
Dec 15, 2015 | 6.132 | 6.192 | 6.119 | 6.172 | 1,902 | +0.18(+2.97%) |
Dec 14, 2015 | 6.027 | 6.073 | 5.994 | 5.994 | 2,219 | -0.19(-3.09%) |
Dec 11, 2015 | 6.001 | 6.185 | 5.770 | 6.185 | 3,799 | +0.24(+4.10%) |
Dec 10, 2015 | 5.941 | 5.941 | 5.941 | 5.941 | 1,635 | -0.00(-0.02%) |
Dec 09, 2015 | 6.192 | 6.192 | 5.829 | 5.943 | 1,615 | -0.14(-2.36%) |
Dec 08, 2015 | 6.027 | 6.093 | 5.849 | 6.086 | 11,281 | +0.32(+5.54%) |
Dec 07, 2015 | 5.862 | 6.139 | 5.767 | 5.767 | 9,763 | -0.42(-6.86%) |
Dec 04, 2015 | 6.247 | 6.251 | 5.840 | 6.192 | 7,983 | +0.12(+1.93%) |
Dec 03, 2015 | 6.144 | 6.144 | 6.074 | 6.074 | 1,499 | +0.13(+2.26%) |
Dec 02, 2015 | 5.970 | 6.106 | 5.833 | 5.940 | 7,235 | -0.02(-0.31%) |
Dec 01, 2015 | 5.892 | 5.958 | 5.892 | 5.958 | 2,337 | +0.14(+2.37%) |
Nov 30, 2015 | 5.898 | 5.929 | 5.807 | 5.820 | 3,729 | -0.01(-0.11%) |
Nov 27, 2015 | 6.008 | 6.138 | 5.406 | 5.827 | 6,015 | -0.18(-3.02%) |
Nov 25, 2015 | 6.008 | 6.008 | 6.008 | 6.008 | 617 | +0.11(+1.87%) |
Nov 24, 2015 | 5.931 | 5.937 | 5.898 | 5.898 | 1,697 | +0.04(+0.74%) |
Nov 23, 2015 | 5.639 | 5.855 | 5.639 | 5.855 | 1,859 | +0.25(+4.52%) |
Nov 20, 2015 | 5.937 | 5.937 | 5.482 | 5.602 | 11,666 | -0.15(-2.54%) |
Nov 19, 2015 | 5.594 | 5.795 | 5.594 | 5.748 | 4,630 | +0.33(+6.08%) |
Nov 18, 2015 | 5.782 | 5.782 | 5.360 | 5.419 | 4,744 | -0.15(-2.68%) |
Nov 17, 2015 | 5.555 | 5.604 | 5.542 | 5.568 | 6,999 | -0.01(-0.12%) |
Nov 16, 2015 | 5.451 | 5.574 | 5.451 | 5.574 | 1,859 | +0.29(+5.52%) |
Nov 13, 2015 | 5.782 | 5.782 | 5.269 | 5.282 | 29,545 | -0.55(-9.45%) |
Nov 12, 2015 | 5.833 | 5.833 | 5.833 | 5.833 | 424 | -0.15(-2.58%) |
Nov 11, 2015 | 5.833 | 5.988 | 5.833 | 5.988 | 805 | +0.22(+3.80%) |
Nov 10, 2015 | 5.704 | 5.782 | 5.704 | 5.769 | 3,656 | +0.12(+2.06%) |
Nov 09, 2015 | 5.677 | 5.677 | 5.607 | 5.652 | 1,087 | -0.08(-1.35%) |
Nov 06, 2015 | 5.684 | 5.729 | 5.684 | 5.729 | 1,314 | +0.14(+2.42%) |
Nov 04, 2015 | 5.600 | 5.594 | 5.594 | 5.594 | 1 | -0.03(-0.58%) |
Nov 03, 2015 | 5.731 | 5.731 | 5.574 | 5.626 | 9,908 | -0.08(-1.36%) |