Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.650 | 5.875 | 5.588 | 5.853 | 2,161,486 | +0.17(+3.03%) |
Jan 28, 2016 | 5.650 | 5.889 | 5.500 | 5.681 | 3,587,547 | -0.19(-3.24%) |
Jan 27, 2016 | 5.606 | 5.924 | 5.584 | 5.871 | 3,006,768 | +0.25(+4.40%) |
Jan 26, 2016 | 5.402 | 5.712 | 5.385 | 5.623 | 2,207,470 | +0.33(+6.18%) |
Jan 25, 2016 | 5.367 | 5.453 | 5.235 | 5.296 | 1,666,336 | +0.05(+1.01%) |
Jan 22, 2016 | 5.102 | 5.385 | 5.035 | 5.243 | 2,090,114 | +0.12(+2.42%) |
Jan 21, 2016 | 5.040 | 5.181 | 4.916 | 5.119 | 2,098,652 | +0.01(+0.17%) |
Jan 20, 2016 | 5.040 | 5.172 | 4.757 | 5.111 | 3,145,229 | +0.13(+2.66%) |
Jan 19, 2016 | 5.411 | 5.429 | 4.890 | 4.978 | 3,819,060 | -0.38(-7.10%) |
Jan 15, 2016 | 5.482 | 5.358 | 5.358 | 5.358 | 2,204,641 | -0.04(-0.82%) |
Jan 14, 2016 | 5.429 | 5.517 | 5.287 | 5.402 | 2,185,849 | -0.11(-1.93%) |
Jan 13, 2016 | 5.402 | 5.712 | 5.402 | 5.508 | 2,514,289 | +0.09(+1.63%) |
Jan 12, 2016 | 5.632 | 5.650 | 5.248 | 5.420 | 3,468,224 | -0.28(-4.96%) |
Jan 11, 2016 | 6.145 | 6.166 | 5.592 | 5.703 | 2,566,663 | -0.42(-6.79%) |
Jan 08, 2016 | 6.083 | 6.269 | 6.012 | 6.119 | 2,599,521 | -0.10(-1.56%) |
Jan 07, 2016 | 6.065 | 6.348 | 5.973 | 6.216 | 2,659,308 | +0.19(+3.23%) |
Jan 06, 2016 | 5.986 | 6.057 | 5.915 | 6.021 | 1,515,405 | +0.11(+1.79%) |
Jan 05, 2016 | 5.986 | 6.001 | 5.822 | 5.915 | 1,488,296 | -0.06(-1.04%) |
Jan 04, 2016 | 5.897 | 6.061 | 5.818 | 5.977 | 2,381,908 | +0.23(+4.00%) |
Dec 31, 2015 | 5.738 | 5.747 | 5.747 | 5.747 | 1,576,488 | -0.02(-0.31%) |
Dec 30, 2015 | 5.756 | 5.906 | 5.721 | 5.765 | 1,330,500 | -0.12(-2.10%) |
Dec 29, 2015 | 5.889 | 5.942 | 5.791 | 5.889 | 1,491,053 | +0.05(+0.91%) |
Dec 28, 2015 | 6.021 | 6.030 | 5.787 | 5.836 | 1,163,004 | -0.23(-3.79%) |
Dec 24, 2015 | 5.968 | 6.065 | 6.065 | 6.065 | 651,450 | +0.15(+2.54%) |
Dec 23, 2015 | 5.827 | 6.012 | 5.822 | 5.915 | 1,580,985 | +0.11(+1.98%) |
Dec 22, 2015 | 5.721 | 5.844 | 5.712 | 5.800 | 1,495,051 | +0.06(+1.08%) |
Dec 21, 2015 | 5.747 | 5.853 | 5.667 | 5.738 | 1,978,221 | +0.14(+2.53%) |
Dec 18, 2015 | 5.615 | 5.774 | 5.553 | 5.597 | 5,450,785 | +0.08(+1.44%) |
Dec 17, 2015 | 5.818 | 5.858 | 5.500 | 5.517 | 2,717,107 | -0.52(-8.64%) |
Dec 16, 2015 | 5.774 | 6.092 | 5.765 | 6.039 | 3,148,745 | +0.36(+6.39%) |
Dec 15, 2015 | 5.836 | 5.897 | 5.632 | 5.676 | 2,406,890 | -0.09(-1.53%) |
Dec 14, 2015 | 6.269 | 6.287 | 5.721 | 5.765 | 3,329,631 | -0.55(-8.68%) |
Dec 11, 2015 | 6.198 | 6.419 | 6.154 | 6.313 | 1,821,868 | +0.04(+0.56%) |
Dec 10, 2015 | 6.313 | 6.419 | 6.278 | 6.278 | 1,406,880 | -0.06(-0.98%) |
Dec 09, 2015 | 6.357 | 6.472 | 6.211 | 6.340 | 1,965,101 | +0.13(+2.14%) |
Dec 08, 2015 | 6.322 | 6.375 | 6.141 | 6.207 | 1,970,751 | -0.14(-2.23%) |
Dec 07, 2015 | 6.587 | 6.676 | 6.233 | 6.348 | 1,808,127 | -0.36(-5.40%) |
Dec 04, 2015 | 6.410 | 6.711 | 6.366 | 6.711 | 2,259,109 | +0.37(+5.86%) |
Dec 03, 2015 | 6.348 | 6.463 | 6.225 | 6.340 | 2,011,762 | +0.06(+0.99%) |
Dec 02, 2015 | 6.331 | 6.428 | 6.172 | 6.278 | 1,723,958 | -0.16(-2.47%) |
Dec 01, 2015 | 6.198 | 6.446 | 6.110 | 6.437 | 1,796,410 | +0.28(+4.60%) |
Nov 30, 2015 | 6.092 | 6.304 | 6.070 | 6.154 | 1,979,212 | +0.12(+2.05%) |
Nov 27, 2015 | 6.004 | 6.145 | 5.968 | 6.030 | 756,242 | -0.12(-2.01%) |
Nov 25, 2015 | 6.030 | 6.154 | 6.154 | 6.154 | 1,917,369 | +0.02(+0.29%) |
Nov 24, 2015 | 6.136 | 6.189 | 5.990 | 6.136 | 2,149,064 | +0.15(+2.51%) |
Nov 23, 2015 | 5.897 | 6.119 | 5.827 | 5.986 | 1,934,401 | +0.10(+1.65%) |
Nov 20, 2015 | 6.145 | 6.233 | 5.871 | 5.889 | 2,718,305 | -0.24(-3.90%) |
Nov 19, 2015 | 6.012 | 6.172 | 5.951 | 6.127 | 2,275,488 | +0.19(+3.28%) |
Nov 18, 2015 | 5.661 | 5.959 | 5.595 | 5.933 | 2,705,579 | +0.26(+4.64%) |
Nov 17, 2015 | 6.143 | 6.179 | 5.592 | 5.670 | 2,885,448 | -0.53(-8.50%) |
Nov 16, 2015 | 6.091 | 6.222 | 6.047 | 6.196 | 2,418,861 | +0.14(+2.32%) |
Nov 13, 2015 | 5.880 | 6.108 | 5.828 | 6.056 | 2,056,008 | +0.14(+2.37%) |
Nov 12, 2015 | 5.749 | 6.073 | 5.740 | 5.915 | 1,990,947 | +0.07(+1.20%) |
Nov 11, 2015 | 5.942 | 5.972 | 5.744 | 5.845 | 2,196,507 | -0.07(-1.19%) |
Nov 10, 2015 | 6.029 | 6.113 | 5.898 | 5.915 | 1,926,607 | -0.24(-3.85%) |
Nov 09, 2015 | 6.064 | 6.196 | 5.880 | 6.152 | 2,597,139 | +0.09(+1.45%) |
Nov 06, 2015 | 6.126 | 6.148 | 5.986 | 6.064 | 2,703,135 | -0.18(-2.81%) |
Nov 05, 2015 | 6.521 | 6.521 | 6.170 | 6.240 | 3,795,139 | -0.25(-3.92%) |
Nov 04, 2015 | 6.644 | 6.868 | 6.429 | 6.495 | 2,812,087 | -0.22(-3.27%) |
Nov 03, 2015 | 6.591 | 6.780 | 6.512 | 6.714 | 1,946,627 | +0.02(+0.26%) |