Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.179 | 6.352 | 6.136 | 6.330 | 135,683 | +0.16(+2.53%) |
Jan 28, 2016 | 6.303 | 6.311 | 6.169 | 6.174 | 40,980 | -0.09(-1.46%) |
Jan 27, 2016 | 6.303 | 6.303 | 6.212 | 6.265 | 9,967 | -0.05(-0.85%) |
Jan 26, 2016 | 6.373 | 6.395 | 6.287 | 6.319 | 33,594 | -0.04(-0.68%) |
Jan 25, 2016 | 6.335 | 6.362 | 6.130 | 6.362 | 30,913 | +0.05(+0.77%) |
Jan 22, 2016 | 6.163 | 6.330 | 6.071 | 6.314 | 21,662 | +0.23(+3.81%) |
Jan 21, 2016 | 5.996 | 6.168 | 5.996 | 6.082 | 80,781 | +0.09(+1.53%) |
Jan 20, 2016 | 6.045 | 6.066 | 5.737 | 5.991 | 64,880 | -0.04(-0.71%) |
Jan 19, 2016 | 6.115 | 6.115 | 5.904 | 6.034 | 52,496 | +0.03(+0.54%) |
Jan 15, 2016 | 5.985 | 6.001 | 6.001 | 6.001 | 49,932 | -0.05(-0.80%) |
Jan 14, 2016 | 6.163 | 6.163 | 6.007 | 6.050 | 52,028 | -0.02(-0.27%) |
Jan 13, 2016 | 6.325 | 6.394 | 6.034 | 6.066 | 51,957 | -0.28(-4.41%) |
Jan 12, 2016 | 6.449 | 6.465 | 6.335 | 6.346 | 32,725 | -0.10(-1.51%) |
Jan 11, 2016 | 6.497 | 6.497 | 6.411 | 6.443 | 41,336 | -0.02(-0.25%) |
Jan 08, 2016 | 6.492 | 6.546 | 6.411 | 6.459 | 57,472 | -0.01(-0.08%) |
Jan 07, 2016 | 6.465 | 6.519 | 6.449 | 6.465 | 73,610 | -0.12(-1.88%) |
Jan 06, 2016 | 6.535 | 6.626 | 6.535 | 6.589 | 34,258 | -0.03(-0.49%) |
Jan 05, 2016 | 6.524 | 6.653 | 6.486 | 6.621 | 72,857 | +0.12(+1.82%) |
Jan 04, 2016 | 6.502 | 6.524 | 6.282 | 6.502 | 89,277 | +0.07(+1.05%) |
Dec 31, 2015 | 6.398 | 6.435 | 6.435 | 6.435 | 84,795 | +0.04(+0.58%) |
Dec 30, 2015 | 6.419 | 6.498 | 6.324 | 6.398 | 59,243 | -0.06(-0.90%) |
Dec 29, 2015 | 6.435 | 6.623 | 6.377 | 6.456 | 51,520 | +0.04(+0.58%) |
Dec 28, 2015 | 6.435 | 6.435 | 6.340 | 6.419 | 23,627 | +0.02(+0.33%) |
Dec 24, 2015 | 6.398 | 6.398 | 6.398 | 6.398 | 8,895 | -0.05(-0.74%) |
Dec 23, 2015 | 6.335 | 6.462 | 6.277 | 6.446 | 88,588 | +0.11(+1.75%) |
Dec 22, 2015 | 6.181 | 6.340 | 6.123 | 6.335 | 34,124 | +0.09(+1.44%) |
Dec 21, 2015 | 6.102 | 6.255 | 6.102 | 6.245 | 28,181 | +0.08(+1.29%) |
Dec 18, 2015 | 6.076 | 6.213 | 5.949 | 6.166 | 218,718 | +0.01(+0.09%) |
Dec 17, 2015 | 6.187 | 6.224 | 6.034 | 6.160 | 70,870 | -0.08(-1.27%) |
Dec 16, 2015 | 6.060 | 6.271 | 6.055 | 6.240 | 42,361 | +0.13(+2.16%) |
Dec 15, 2015 | 5.870 | 6.123 | 5.870 | 6.108 | 56,409 | +0.21(+3.49%) |
Dec 14, 2015 | 6.023 | 6.023 | 5.859 | 5.901 | 49,554 | -0.16(-2.62%) |
Dec 11, 2015 | 6.085 | 6.107 | 6.055 | 6.060 | 22,001 | -0.06(-0.95%) |
Dec 10, 2015 | 6.113 | 6.224 | 6.071 | 6.118 | 41,967 | -0.06(-0.94%) |
Dec 09, 2015 | 5.864 | 6.208 | 5.864 | 6.176 | 48,331 | +0.31(+5.22%) |
Dec 08, 2015 | 5.870 | 5.960 | 5.870 | 5.870 | 23,606 | -0.09(-1.51%) |
Dec 07, 2015 | 6.039 | 6.044 | 5.896 | 5.960 | 46,007 | -0.10(-1.57%) |
Dec 04, 2015 | 6.028 | 6.071 | 6.023 | 6.055 | 15,200 | +0.02(+0.35%) |
Dec 03, 2015 | 6.139 | 6.139 | 5.997 | 6.034 | 33,619 | -0.12(-1.97%) |
Dec 02, 2015 | 6.166 | 6.253 | 6.129 | 6.155 | 29,252 | -0.11(-1.69%) |
Dec 01, 2015 | 6.092 | 6.277 | 6.039 | 6.261 | 35,428 | +0.10(+1.54%) |
Nov 30, 2015 | 6.081 | 6.292 | 6.076 | 6.166 | 49,065 | +0.02(+0.26%) |
Nov 27, 2015 | 6.065 | 6.208 | 6.065 | 6.150 | 7,578 | +0.05(+0.78%) |
Nov 25, 2015 | 6.155 | 6.102 | 6.102 | 6.102 | 308,707 | -0.01(-0.17%) |
Nov 24, 2015 | 5.849 | 6.134 | 5.849 | 6.113 | 129,388 | +0.25(+4.23%) |
Nov 23, 2015 | 5.907 | 5.907 | 5.838 | 5.864 | 174,089 | -0.03(-0.45%) |
Nov 20, 2015 | 5.901 | 5.944 | 5.843 | 5.891 | 71,004 | +0.01(+0.18%) |
Nov 19, 2015 | 5.843 | 5.907 | 5.843 | 5.880 | 75,605 | -0.01(-0.09%) |
Nov 18, 2015 | 5.833 | 5.912 | 5.827 | 5.886 | 78,954 | +0.04(+0.63%) |
Nov 17, 2015 | 5.960 | 5.960 | 5.812 | 5.849 | 39,760 | -0.05(-0.90%) |
Nov 16, 2015 | 5.801 | 5.933 | 5.801 | 5.901 | 32,890 | +0.04(+0.63%) |
Nov 13, 2015 | 5.806 | 5.886 | 5.643 | 5.864 | 88,152 | +0.04(+0.63%) |
Nov 12, 2015 | 5.960 | 6.018 | 5.812 | 5.827 | 129,725 | -0.11(-1.78%) |
Nov 11, 2015 | 5.970 | 6.036 | 5.880 | 5.933 | 80,716 | +0.03(+0.54%) |
Nov 10, 2015 | 5.843 | 5.944 | 5.606 | 5.901 | 97,357 | +0.08(+1.45%) |
Nov 09, 2015 | 5.944 | 5.949 | 5.812 | 5.817 | 38,986 | -0.13(-2.13%) |
Nov 06, 2015 | 6.181 | 6.181 | 5.944 | 5.944 | 46,351 | -0.17(-2.77%) |
Nov 05, 2015 | 6.118 | 6.171 | 6.065 | 6.113 | 47,184 | +0.03(+0.52%) |
Nov 04, 2015 | 6.097 | 6.144 | 6.012 | 6.081 | 48,391 | +0.01(+0.17%) |
Nov 03, 2015 | 6.051 | 6.181 | 6.034 | 6.071 | 22,277 | -0.05(-0.86%) |