Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.305 | 6.480 | 6.261 | 6.458 | 132,985 | +0.16(+2.53%) |
Jan 28, 2016 | 6.431 | 6.439 | 6.294 | 6.299 | 40,165 | -0.09(-1.46%) |
Jan 27, 2016 | 6.431 | 6.431 | 6.338 | 6.392 | 9,769 | -0.05(-0.85%) |
Jan 26, 2016 | 6.502 | 6.524 | 6.414 | 6.447 | 32,926 | -0.04(-0.68%) |
Jan 25, 2016 | 6.464 | 6.491 | 6.254 | 6.491 | 30,299 | +0.05(+0.77%) |
Jan 22, 2016 | 6.288 | 6.458 | 6.195 | 6.442 | 21,231 | +0.24(+3.81%) |
Jan 21, 2016 | 6.118 | 6.294 | 6.118 | 6.206 | 79,175 | +0.09(+1.53%) |
Jan 20, 2016 | 6.167 | 6.189 | 5.854 | 6.112 | 63,590 | -0.04(-0.71%) |
Jan 19, 2016 | 6.239 | 6.239 | 6.024 | 6.156 | 51,452 | +0.03(+0.54%) |
Jan 15, 2016 | 6.107 | 6.123 | 6.123 | 6.123 | 48,939 | -0.05(-0.80%) |
Jan 14, 2016 | 6.288 | 6.288 | 6.129 | 6.173 | 50,993 | -0.02(-0.27%) |
Jan 13, 2016 | 6.453 | 6.523 | 6.156 | 6.189 | 50,924 | -0.29(-4.41%) |
Jan 12, 2016 | 6.579 | 6.596 | 6.464 | 6.475 | 32,074 | -0.10(-1.51%) |
Jan 11, 2016 | 6.629 | 6.629 | 6.541 | 6.574 | 40,514 | -0.02(-0.25%) |
Jan 08, 2016 | 6.623 | 6.678 | 6.541 | 6.590 | 56,330 | -0.01(-0.08%) |
Jan 07, 2016 | 6.596 | 6.651 | 6.579 | 6.596 | 72,147 | -0.13(-1.88%) |
Jan 06, 2016 | 6.667 | 6.761 | 6.667 | 6.722 | 33,577 | -0.03(-0.49%) |
Jan 05, 2016 | 6.656 | 6.788 | 6.618 | 6.755 | 71,408 | +0.12(+1.82%) |
Jan 04, 2016 | 6.634 | 6.656 | 6.409 | 6.634 | 87,502 | +0.07(+1.05%) |
Dec 31, 2015 | 6.528 | 6.566 | 6.566 | 6.566 | 83,109 | +0.04(+0.58%) |
Dec 30, 2015 | 6.549 | 6.630 | 6.452 | 6.528 | 58,065 | -0.06(-0.90%) |
Dec 29, 2015 | 6.566 | 6.757 | 6.506 | 6.587 | 50,496 | +0.04(+0.58%) |
Dec 28, 2015 | 6.566 | 6.566 | 6.469 | 6.549 | 23,157 | +0.02(+0.33%) |
Dec 24, 2015 | 6.528 | 6.528 | 6.528 | 6.528 | 8,719 | -0.05(-0.74%) |
Dec 23, 2015 | 6.463 | 6.593 | 6.404 | 6.576 | 86,827 | +0.11(+1.75%) |
Dec 22, 2015 | 6.307 | 6.469 | 6.248 | 6.463 | 33,445 | +0.09(+1.44%) |
Dec 21, 2015 | 6.226 | 6.382 | 6.226 | 6.372 | 27,620 | +0.08(+1.29%) |
Dec 18, 2015 | 6.199 | 6.339 | 6.070 | 6.291 | 214,370 | +0.01(+0.09%) |
Dec 17, 2015 | 6.312 | 6.350 | 6.156 | 6.285 | 69,461 | -0.08(-1.27%) |
Dec 16, 2015 | 6.183 | 6.398 | 6.178 | 6.366 | 41,519 | +0.13(+2.16%) |
Dec 15, 2015 | 5.989 | 6.248 | 5.989 | 6.231 | 55,288 | +0.21(+3.49%) |
Dec 14, 2015 | 6.145 | 6.145 | 5.978 | 6.021 | 48,568 | -0.16(-2.62%) |
Dec 11, 2015 | 6.209 | 6.231 | 6.177 | 6.183 | 21,563 | -0.06(-0.95%) |
Dec 10, 2015 | 6.237 | 6.350 | 6.194 | 6.242 | 41,133 | -0.06(-0.94%) |
Dec 09, 2015 | 5.983 | 6.334 | 5.983 | 6.301 | 47,370 | +0.31(+5.22%) |
Dec 08, 2015 | 5.989 | 6.080 | 5.989 | 5.989 | 23,137 | -0.09(-1.51%) |
Dec 07, 2015 | 6.161 | 6.167 | 6.016 | 6.080 | 45,092 | -0.10(-1.57%) |
Dec 04, 2015 | 6.151 | 6.194 | 6.145 | 6.178 | 14,898 | +0.02(+0.35%) |
Dec 03, 2015 | 6.264 | 6.264 | 6.118 | 6.156 | 32,950 | -0.12(-1.97%) |
Dec 02, 2015 | 6.291 | 6.380 | 6.253 | 6.280 | 28,670 | -0.11(-1.69%) |
Dec 01, 2015 | 6.215 | 6.404 | 6.161 | 6.388 | 34,724 | +0.10(+1.54%) |
Nov 30, 2015 | 6.204 | 6.420 | 6.199 | 6.291 | 48,090 | +0.02(+0.26%) |
Nov 27, 2015 | 6.188 | 6.334 | 6.188 | 6.275 | 7,427 | +0.05(+0.78%) |
Nov 25, 2015 | 6.280 | 6.226 | 6.226 | 6.226 | 302,570 | -0.01(-0.17%) |
Nov 24, 2015 | 5.967 | 6.258 | 5.967 | 6.237 | 126,815 | +0.25(+4.23%) |
Nov 23, 2015 | 6.027 | 6.027 | 5.956 | 5.983 | 170,628 | -0.03(-0.45%) |
Nov 20, 2015 | 6.021 | 6.065 | 5.962 | 6.010 | 69,592 | +0.01(+0.18%) |
Nov 19, 2015 | 5.962 | 6.027 | 5.962 | 6.000 | 74,102 | -0.01(-0.09%) |
Nov 18, 2015 | 5.951 | 6.032 | 5.946 | 6.005 | 77,384 | +0.04(+0.63%) |
Nov 17, 2015 | 6.080 | 6.080 | 5.930 | 5.967 | 38,970 | -0.05(-0.90%) |
Nov 16, 2015 | 5.919 | 6.054 | 5.919 | 6.021 | 32,236 | +0.04(+0.63%) |
Nov 13, 2015 | 5.924 | 6.005 | 5.757 | 5.983 | 86,400 | +0.04(+0.63%) |
Nov 12, 2015 | 6.080 | 6.140 | 5.930 | 5.946 | 127,146 | -0.11(-1.78%) |
Nov 11, 2015 | 6.091 | 6.158 | 6.000 | 6.054 | 79,111 | +0.03(+0.54%) |
Nov 10, 2015 | 5.962 | 6.064 | 5.719 | 6.021 | 95,421 | +0.09(+1.45%) |
Nov 09, 2015 | 6.064 | 6.070 | 5.930 | 5.935 | 38,211 | -0.13(-2.13%) |
Nov 06, 2015 | 6.307 | 6.307 | 6.064 | 6.064 | 45,430 | -0.17(-2.77%) |
Nov 05, 2015 | 6.242 | 6.296 | 6.188 | 6.237 | 46,246 | +0.03(+0.52%) |
Nov 04, 2015 | 6.221 | 6.269 | 6.134 | 6.204 | 47,429 | +0.01(+0.17%) |
Nov 03, 2015 | 6.174 | 6.307 | 6.156 | 6.194 | 21,834 | -0.05(-0.86%) |