Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.331 | 6.331 | 6.128 | 6.301 | 68,775 | +0.11(+1.81%) |
Jan 28, 2016 | 6.094 | 6.314 | 6.094 | 6.189 | 30,072 | +0.15(+2.43%) |
Jan 27, 2016 | 6.262 | 6.486 | 6.042 | 6.042 | 54,982 | -0.26(-4.11%) |
Jan 26, 2016 | 6.271 | 6.447 | 6.173 | 6.301 | 65,918 | +0.07(+1.11%) |
Jan 25, 2016 | 6.275 | 6.456 | 6.184 | 6.232 | 68,102 | -0.09(-1.37%) |
Jan 22, 2016 | 6.189 | 6.417 | 6.089 | 6.318 | 88,909 | +0.24(+3.97%) |
Jan 21, 2016 | 5.964 | 6.400 | 5.926 | 6.076 | 115,192 | +0.08(+1.37%) |
Jan 20, 2016 | 5.887 | 6.076 | 5.887 | 5.995 | 94,042 | +0.03(+0.58%) |
Jan 19, 2016 | 6.176 | 6.176 | 5.826 | 5.960 | 105,727 | -0.22(-3.49%) |
Jan 15, 2016 | 6.197 | 6.176 | 6.176 | 6.176 | 54,259 | -0.14(-2.19%) |
Jan 14, 2016 | 5.977 | 6.469 | 5.964 | 6.314 | 199,445 | +0.35(+5.86%) |
Jan 13, 2016 | 6.171 | 6.176 | 5.964 | 5.964 | 38,271 | -0.24(-3.82%) |
Jan 12, 2016 | 6.275 | 6.275 | 6.145 | 6.202 | 38,540 | -0.06(-0.90%) |
Jan 11, 2016 | 6.469 | 6.536 | 6.158 | 6.258 | 193,915 | -0.21(-3.27%) |
Jan 08, 2016 | 6.616 | 6.659 | 6.469 | 6.469 | 122,408 | -0.11(-1.64%) |
Jan 07, 2016 | 6.814 | 6.857 | 6.555 | 6.577 | 111,760 | -0.28(-4.03%) |
Jan 06, 2016 | 6.840 | 6.948 | 6.775 | 6.853 | 129,918 | -0.05(-0.69%) |
Jan 05, 2016 | 6.857 | 7.068 | 6.791 | 6.900 | 131,815 | +0.08(+1.20%) |
Jan 04, 2016 | 6.991 | 6.991 | 6.775 | 6.818 | 146,992 | -0.19(-2.71%) |
Dec 31, 2015 | 6.590 | 7.008 | 7.008 | 7.008 | 413,902 | +0.39(+5.83%) |
Dec 30, 2015 | 6.538 | 6.680 | 6.426 | 6.622 | 76,387 | -0.00(-0.03%) |
Dec 29, 2015 | 6.529 | 6.685 | 6.490 | 6.624 | 106,772 | +0.12(+1.79%) |
Dec 28, 2015 | 6.547 | 6.577 | 6.383 | 6.508 | 60,677 | -0.06(-0.85%) |
Dec 24, 2015 | 6.508 | 6.564 | 6.564 | 6.564 | 119,185 | +0.07(+1.13%) |
Dec 23, 2015 | 6.357 | 6.754 | 6.232 | 6.490 | 318,871 | +0.17(+2.66%) |
Dec 22, 2015 | 6.141 | 6.357 | 6.025 | 6.322 | 146,623 | +0.14(+2.23%) |
Dec 21, 2015 | 6.115 | 6.249 | 5.930 | 6.184 | 66,655 | +0.09(+1.56%) |
Dec 18, 2015 | 6.240 | 6.258 | 6.012 | 6.089 | 195,315 | -0.17(-2.69%) |
Dec 17, 2015 | 6.279 | 6.296 | 6.104 | 6.258 | 191,791 | -0.05(-0.75%) |
Dec 16, 2015 | 6.214 | 6.318 | 5.606 | 6.305 | 235,059 | +0.10(+1.60%) |
Dec 15, 2015 | 6.189 | 6.275 | 6.081 | 6.206 | 234,236 | +0.00(+0.00%) |
Dec 14, 2015 | 6.236 | 6.277 | 6.089 | 6.206 | 216,439 | -0.03(-0.42%) |
Dec 11, 2015 | 6.167 | 6.232 | 6.072 | 6.232 | 89,326 | +0.00(+0.07%) |
Dec 10, 2015 | 5.969 | 6.421 | 5.969 | 6.227 | 195,746 | +0.15(+2.48%) |
Dec 09, 2015 | 6.124 | 6.176 | 5.835 | 6.076 | 165,463 | +0.06(+0.93%) |
Dec 08, 2015 | 6.025 | 6.426 | 5.943 | 6.020 | 256,883 | -0.06(-0.99%) |
Dec 07, 2015 | 5.999 | 6.171 | 5.606 | 6.081 | 402,568 | +0.05(+0.86%) |
Dec 04, 2015 | 6.007 | 6.111 | 5.887 | 6.029 | 223,416 | +0.00(+0.00%) |
Dec 03, 2015 | 6.029 | 6.111 | 5.969 | 6.029 | 174,854 | -0.01(-0.18%) |
Dec 02, 2015 | 5.844 | 6.115 | 5.844 | 6.040 | 217,469 | +0.15(+2.53%) |
Dec 01, 2015 | 5.671 | 5.943 | 5.671 | 5.891 | 900,336 | +0.19(+3.41%) |
Nov 30, 2015 | 5.624 | 5.783 | 5.598 | 5.697 | 430,899 | +0.15(+2.64%) |
Nov 27, 2015 | 5.455 | 5.593 | 5.434 | 5.550 | 201,963 | +0.01(+0.23%) |
Nov 25, 2015 | 5.468 | 5.537 | 5.537 | 5.537 | 474,190 | +0.04(+0.71%) |
Nov 24, 2015 | 5.464 | 5.602 | 5.436 | 5.499 | 579,609 | +0.06(+1.03%) |
Nov 23, 2015 | 5.481 | 5.563 | 5.386 | 5.443 | 184,243 | -0.03(-0.63%) |
Nov 20, 2015 | 5.473 | 5.568 | 5.434 | 5.477 | 89,528 | +0.01(+0.24%) |
Nov 19, 2015 | 5.576 | 5.693 | 5.440 | 5.464 | 458,566 | -0.14(-2.46%) |
Nov 18, 2015 | 5.966 | 5.966 | 5.546 | 5.602 | 484,242 | +0.02(+0.31%) |
Nov 17, 2015 | 5.658 | 5.788 | 5.572 | 5.585 | 205,430 | -0.09(-1.60%) |
Nov 16, 2015 | 5.792 | 5.986 | 5.671 | 5.675 | 316,284 | -0.08(-1.42%) |
Nov 13, 2015 | 5.917 | 5.951 | 5.719 | 5.757 | 111,347 | -0.16(-2.70%) |
Nov 12, 2015 | 5.930 | 6.064 | 5.887 | 5.917 | 55,532 | -0.06(-0.94%) |
Nov 11, 2015 | 5.995 | 6.072 | 5.930 | 5.973 | 120,411 | -0.02(-0.29%) |
Nov 10, 2015 | 6.081 | 6.081 | 5.964 | 5.990 | 54,382 | -0.09(-1.49%) |
Nov 09, 2015 | 6.081 | 6.124 | 5.999 | 6.081 | 74,546 | -0.02(-0.28%) |
Nov 06, 2015 | 6.137 | 6.150 | 5.986 | 6.098 | 125,404 | -0.08(-1.33%) |
Nov 05, 2015 | 6.409 | 6.409 | 6.059 | 6.180 | 135,857 | -0.19(-3.04%) |
Nov 04, 2015 | 6.158 | 6.490 | 6.102 | 6.374 | 259,680 | +0.25(+4.01%) |
Nov 03, 2015 | 6.376 | 6.502 | 6.107 | 6.128 | 191,651 | -0.16(-2.60%) |
Nov 02, 2015 | 6.195 | 6.382 | 6.124 | 6.292 | 148,061 | +0.10(+1.56%) |
Oct 30, 2015 | 6.078 | 6.195 | 5.960 | 6.195 | 143,515 | +0.13(+2.21%) |
Oct 29, 2015 | 6.019 | 6.187 | 5.927 | 6.061 | 74,518 | -0.00(-0.07%) |
Oct 28, 2015 | 6.044 | 6.120 | 5.780 | 6.065 | 156,739 | +0.13(+2.19%) |
Oct 27, 2015 | 6.019 | 6.111 | 5.684 | 5.935 | 222,289 | -0.15(-2.41%) |
Oct 26, 2015 | 5.977 | 6.099 | 5.814 | 6.082 | 172,474 | +0.16(+2.69%) |
Oct 23, 2015 | 6.040 | 6.183 | 5.872 | 5.923 | 54,330 | -0.07(-1.12%) |
Oct 22, 2015 | 5.981 | 6.032 | 5.745 | 5.990 | 145,455 | -0.01(-0.14%) |
Oct 21, 2015 | 6.019 | 6.053 | 5.872 | 5.998 | 61,825 | +0.02(+0.28%) |
Oct 20, 2015 | 6.074 | 6.082 | 5.839 | 5.981 | 91,628 | +0.01(+0.14%) |
Oct 19, 2015 | 5.868 | 6.195 | 5.868 | 5.973 | 89,022 | -0.11(-1.79%) |
Oct 16, 2015 | 5.818 | 6.128 | 5.818 | 6.082 | 29,347 | +0.06(+0.97%) |
Oct 15, 2015 | 5.977 | 6.082 | 5.868 | 6.023 | 33,963 | +0.11(+1.84%) |
Oct 14, 2015 | 5.717 | 6.012 | 5.717 | 5.914 | 64,343 | +0.23(+4.06%) |
Oct 13, 2015 | 5.914 | 6.183 | 5.684 | 5.684 | 425,300 | -0.26(-4.38%) |
Oct 12, 2015 | 6.049 | 6.124 | 5.893 | 5.944 | 121,944 | -0.06(-1.05%) |
Oct 09, 2015 | 5.684 | 6.124 | 5.637 | 6.007 | 290,189 | +0.34(+6.00%) |
Oct 08, 2015 | 5.541 | 6.124 | 5.541 | 5.667 | 460,994 | +0.07(+1.20%) |
Oct 07, 2015 | 5.445 | 5.663 | 5.436 | 5.600 | 87,635 | +0.05(+0.98%) |
Oct 06, 2015 | 5.503 | 5.579 | 5.453 | 5.545 | 93,960 | +0.01(+0.23%) |
Oct 05, 2015 | 5.558 | 5.558 | 5.470 | 5.533 | 98,618 | -0.06(-1.05%) |
Oct 02, 2015 | 5.558 | 5.648 | 5.419 | 5.591 | 175,764 | -0.07(-1.19%) |
Oct 01, 2015 | 5.554 | 5.751 | 5.499 | 5.658 | 287,407 | +0.12(+2.20%) |
Sep 30, 2015 | 5.495 | 5.558 | 5.419 | 5.537 | 121,910 | +0.05(+0.84%) |
Sep 29, 2015 | 5.537 | 5.661 | 5.419 | 5.491 | 327,995 | -0.08(-1.50%) |
Sep 28, 2015 | 5.612 | 5.667 | 5.419 | 5.575 | 259,411 | -0.05(-0.97%) |
Sep 25, 2015 | 5.667 | 5.772 | 5.570 | 5.629 | 81,932 | -0.03(-0.52%) |
Sep 24, 2015 | 5.730 | 5.797 | 5.495 | 5.658 | 339,794 | -0.13(-2.18%) |
Sep 23, 2015 | 5.805 | 5.830 | 5.696 | 5.784 | 59,572 | -0.03(-0.43%) |
Sep 22, 2015 | 5.679 | 5.885 | 5.562 | 5.809 | 63,439 | +0.05(+0.95%) |
Sep 21, 2015 | 5.717 | 5.851 | 5.570 | 5.755 | 132,248 | +0.12(+2.08%) |
Sep 18, 2015 | 5.440 | 5.661 | 5.440 | 5.637 | 89,421 | +0.16(+2.99%) |
Sep 17, 2015 | 5.507 | 5.591 | 5.419 | 5.474 | 207,696 | -0.02(-0.38%) |
Sep 16, 2015 | 5.486 | 5.541 | 5.457 | 5.495 | 164,549 | -0.00(-0.08%) |
Sep 15, 2015 | 5.579 | 5.593 | 5.453 | 5.499 | 199,049 | +0.01(+0.15%) |
Sep 14, 2015 | 5.453 | 5.600 | 5.432 | 5.491 | 202,334 | +0.00(+0.00%) |
Sep 11, 2015 | 5.579 | 5.593 | 5.419 | 5.491 | 151,768 | -0.07(-1.21%) |
Sep 10, 2015 | 5.688 | 5.688 | 5.294 | 5.558 | 480,715 | -0.12(-2.14%) |
Sep 09, 2015 | 5.864 | 5.864 | 5.608 | 5.679 | 158,622 | -0.09(-1.53%) |
Sep 08, 2015 | 6.065 | 6.065 | 5.726 | 5.767 | 310,932 | -0.25(-4.18%) |
Sep 04, 2015 | 6.082 | 6.019 | 6.019 | 6.019 | 48,396 | -0.05(-0.76%) |
Sep 03, 2015 | 6.124 | 6.124 | 6.040 | 6.065 | 34,292 | -0.02(-0.28%) |
Sep 02, 2015 | 5.935 | 6.145 | 5.860 | 6.082 | 140,115 | +0.18(+3.06%) |
Sep 01, 2015 | 5.956 | 6.061 | 5.767 | 5.902 | 129,074 | -0.23(-3.76%) |
Aug 31, 2015 | 5.654 | 6.183 | 5.554 | 6.132 | 432,181 | +0.39(+6.72%) |
Aug 28, 2015 | 5.902 | 5.902 | 5.476 | 5.747 | 145,958 | +0.08(+1.33%) |
Aug 27, 2015 | 5.612 | 5.956 | 4.580 | 5.671 | 179,159 | +0.13(+2.42%) |
Aug 26, 2015 | 5.646 | 5.826 | 5.235 | 5.537 | 283,916 | -0.05(-0.90%) |
Aug 25, 2015 | 6.065 | 6.137 | 5.453 | 5.587 | 394,369 | -0.36(-6.06%) |
Aug 24, 2015 | 6.141 | 6.174 | 5.470 | 5.948 | 478,131 | -0.32(-5.09%) |
Aug 21, 2015 | 6.174 | 6.267 | 6.158 | 6.267 | 82,621 | +0.08(+1.29%) |
Aug 20, 2015 | 6.116 | 6.300 | 6.032 | 6.187 | 163,538 | -0.01(-0.14%) |
Aug 19, 2015 | 6.212 | 6.271 | 6.166 | 6.195 | 24,417 | +0.00(+0.00%) |
Aug 18, 2015 | 6.267 | 6.288 | 6.162 | 6.195 | 150,433 | -0.09(-1.47%) |
Aug 17, 2015 | 6.300 | 6.313 | 6.187 | 6.288 | 70,708 | +0.04(+0.60%) |
Aug 14, 2015 | 6.153 | 6.309 | 6.086 | 6.250 | 222,913 | -0.00(-0.07%) |
Aug 13, 2015 | 6.288 | 6.321 | 6.130 | 6.254 | 67,211 | -0.01(-0.13%) |
Aug 12, 2015 | 6.271 | 6.330 | 6.078 | 6.262 | 91,957 | +0.00(+0.00%) |
Aug 11, 2015 | 6.392 | 6.418 | 5.872 | 6.262 | 38,359 | -0.13(-1.97%) |
Aug 10, 2015 | 6.397 | 6.418 | 5.956 | 6.388 | 324,293 | +0.18(+2.91%) |
Aug 07, 2015 | 6.208 | 6.283 | 6.164 | 6.208 | 31,533 | -0.03(-0.47%) |
Aug 06, 2015 | 6.229 | 6.531 | 6.082 | 6.237 | 146,151 | -0.06(-0.93%) |
Aug 05, 2015 | 6.535 | 6.678 | 6.229 | 6.296 | 282,224 | -0.27(-4.15%) |
Aug 04, 2015 | 6.682 | 6.694 | 6.550 | 6.569 | 286,925 | -0.13(-1.88%) |
Aug 03, 2015 | 6.615 | 6.711 | 6.355 | 6.694 | 207,405 | +0.00(+0.06%) |
Jul 31, 2015 | 6.502 | 6.690 | 6.418 | 6.690 | 151,518 | +0.20(+3.04%) |
Jul 30, 2015 | 6.493 | 6.493 | 6.325 | 6.493 | 52,446 | -0.02(-0.32%) |
Jul 29, 2015 | 6.418 | 6.514 | 6.313 | 6.514 | 467,872 | +0.17(+2.71%) |
Jul 28, 2015 | 6.262 | 6.430 | 6.250 | 6.342 | 75,514 | +0.06(+0.93%) |
Jul 27, 2015 | 6.330 | 6.439 | 6.229 | 6.283 | 143,221 | -0.19(-2.92%) |
Jul 24, 2015 | 6.497 | 6.613 | 6.330 | 6.472 | 220,663 | -0.05(-0.84%) |
Jul 23, 2015 | 6.615 | 6.669 | 6.502 | 6.527 | 153,482 | +0.02(+0.32%) |
Jul 22, 2015 | 6.606 | 6.707 | 6.397 | 6.506 | 137,957 | -0.11(-1.71%) |
Jul 21, 2015 | 6.334 | 6.711 | 6.258 | 6.619 | 702,260 | +0.27(+4.30%) |
Jul 20, 2015 | 6.472 | 6.497 | 6.250 | 6.346 | 265,008 | -0.14(-2.13%) |
Jul 17, 2015 | 6.187 | 6.502 | 6.187 | 6.485 | 451,143 | +0.31(+4.96%) |
Jul 16, 2015 | 6.283 | 6.288 | 6.097 | 6.179 | 89,931 | +0.03(+0.48%) |
Jul 15, 2015 | 6.183 | 6.250 | 6.090 | 6.149 | 89,962 | -0.08(-1.21%) |
Jul 14, 2015 | 6.225 | 6.250 | 6.082 | 6.225 | 110,910 | +0.03(+0.54%) |
Jul 13, 2015 | 6.153 | 6.271 | 6.082 | 6.191 | 164,807 | -0.05(-0.87%) |
Jul 10, 2015 | 6.040 | 6.372 | 6.040 | 6.246 | 148,745 | +0.25(+4.20%) |
Jul 09, 2015 | 5.994 | 6.183 | 5.960 | 5.994 | 702,782 | -0.05(-0.76%) |
Jul 08, 2015 | 5.952 | 6.162 | 5.872 | 6.040 | 224,835 | -0.08(-1.37%) |
Jul 07, 2015 | 5.986 | 6.162 | 5.809 | 6.124 | 436,388 | +0.08(+1.39%) |
Jul 06, 2015 | 6.204 | 6.221 | 5.918 | 6.040 | 438,768 | -0.17(-2.77%) |
Jul 02, 2015 | 6.384 | 6.212 | 6.212 | 6.212 | 982,229 | -0.20(-3.14%) |
Jul 01, 2015 | 6.460 | 6.648 | 6.355 | 6.413 | 698,317 | -0.09(-1.42%) |
Jun 30, 2015 | 6.585 | 6.703 | 6.434 | 6.506 | 1,331,321 | -0.20(-3.00%) |
Jun 29, 2015 | 6.292 | 6.833 | 6.229 | 6.707 | 2,083,006 | +0.42(+6.60%) |