Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.191 | 6.407 | 6.186 | 6.352 | 24,612,390 | +0.26(+4.32%) |
Jan 28, 2016 | 6.209 | 6.324 | 6.034 | 6.089 | 21,390,178 | -0.09(-1.49%) |
Jan 27, 2016 | 6.246 | 6.283 | 5.980 | 6.181 | 40,041,508 | -0.10(-1.54%) |
Jan 26, 2016 | 6.163 | 6.336 | 6.163 | 6.278 | 23,235,178 | +0.12(+1.95%) |
Jan 25, 2016 | 6.135 | 6.255 | 6.057 | 6.158 | 24,225,766 | -0.00(-0.07%) |
Jan 22, 2016 | 5.863 | 6.200 | 5.863 | 6.163 | 33,077,948 | +0.43(+7.57%) |
Jan 21, 2016 | 5.540 | 5.789 | 5.457 | 5.729 | 36,236,844 | +0.16(+2.90%) |
Jan 20, 2016 | 5.540 | 5.632 | 5.406 | 5.567 | 36,046,024 | -0.12(-2.11%) |
Jan 19, 2016 | 5.854 | 5.900 | 5.632 | 5.687 | 27,998,676 | -0.10(-1.75%) |
Jan 15, 2016 | 5.817 | 5.789 | 5.789 | 5.789 | 42,738,444 | -0.21(-3.54%) |
Jan 14, 2016 | 5.886 | 6.080 | 5.840 | 6.001 | 28,924,458 | +0.12(+1.96%) |
Jan 13, 2016 | 6.163 | 6.163 | 5.784 | 5.886 | 38,386,428 | -0.24(-3.85%) |
Jan 12, 2016 | 6.163 | 6.195 | 6.043 | 6.121 | 26,987,530 | +0.00(+0.00%) |
Jan 11, 2016 | 6.200 | 6.329 | 6.034 | 6.121 | 32,733,404 | -0.13(-2.07%) |
Jan 08, 2016 | 6.357 | 6.472 | 6.144 | 6.251 | 35,595,124 | -0.08(-1.24%) |
Jan 07, 2016 | 6.694 | 6.721 | 6.304 | 6.329 | 42,987,628 | -0.50(-7.36%) |
Jan 06, 2016 | 6.749 | 6.925 | 6.698 | 6.832 | 24,509,914 | -0.11(-1.53%) |
Jan 05, 2016 | 6.985 | 7.040 | 6.897 | 6.938 | 22,281,382 | -0.05(-0.66%) |
Jan 04, 2016 | 6.911 | 6.994 | 6.804 | 6.985 | 32,659,746 | -0.03(-0.46%) |
Dec 31, 2015 | 7.031 | 7.017 | 7.017 | 7.017 | 14,661,196 | -0.04(-0.52%) |
Dec 30, 2015 | 7.058 | 7.146 | 6.994 | 7.054 | 13,594,718 | +0.04(+0.53%) |
Dec 29, 2015 | 7.058 | 7.126 | 7.008 | 7.017 | 13,594,664 | -0.01(-0.20%) |
Dec 28, 2015 | 6.874 | 7.054 | 6.841 | 7.031 | 12,847,064 | +0.10(+1.40%) |
Dec 24, 2015 | 6.837 | 6.934 | 6.934 | 6.934 | 4,719,111 | +0.05(+0.74%) |
Dec 23, 2015 | 6.551 | 6.911 | 6.486 | 6.883 | 24,374,372 | +0.39(+6.05%) |
Dec 22, 2015 | 6.481 | 6.527 | 6.426 | 6.491 | 15,797,110 | +0.02(+0.29%) |
Dec 21, 2015 | 6.518 | 6.648 | 6.403 | 6.472 | 21,365,984 | -0.06(-0.99%) |
Dec 18, 2015 | 6.588 | 6.641 | 6.463 | 6.537 | 41,889,536 | -0.07(-1.05%) |
Dec 17, 2015 | 6.744 | 6.795 | 6.564 | 6.606 | 16,518,422 | -0.18(-2.65%) |
Dec 16, 2015 | 6.749 | 6.837 | 6.717 | 6.786 | 16,955,154 | +0.06(+0.96%) |
Dec 15, 2015 | 6.698 | 6.915 | 6.687 | 6.721 | 27,919,848 | +0.06(+0.83%) |
Dec 14, 2015 | 6.601 | 6.694 | 6.426 | 6.666 | 24,971,524 | +0.12(+1.83%) |
Dec 11, 2015 | 6.920 | 7.109 | 6.527 | 6.546 | 22,996,932 | -0.25(-3.67%) |
Dec 10, 2015 | 6.828 | 6.837 | 6.708 | 6.795 | 24,587,048 | -0.06(-0.88%) |
Dec 09, 2015 | 6.920 | 7.105 | 6.777 | 6.855 | 30,894,472 | -0.15(-2.11%) |
Dec 08, 2015 | 6.966 | 7.058 | 6.749 | 7.003 | 25,166,284 | -0.13(-1.81%) |
Dec 07, 2015 | 6.925 | 7.146 | 6.888 | 7.132 | 20,678,624 | +0.12(+1.72%) |
Dec 04, 2015 | 6.629 | 7.046 | 6.560 | 7.011 | 26,051,726 | +0.28(+4.10%) |
Dec 03, 2015 | 6.910 | 7.067 | 6.716 | 6.735 | 41,039,132 | -0.15(-2.21%) |
Dec 02, 2015 | 7.080 | 7.159 | 6.850 | 6.887 | 27,527,816 | -0.30(-4.23%) |
Dec 01, 2015 | 6.855 | 7.315 | 6.841 | 7.191 | 54,500,196 | +0.35(+5.05%) |
Nov 30, 2015 | 6.555 | 6.910 | 6.532 | 6.845 | 63,161,104 | +0.23(+3.55%) |
Nov 27, 2015 | 6.505 | 6.744 | 6.472 | 6.611 | 13,115,246 | +0.11(+1.63%) |
Nov 25, 2015 | 6.408 | 6.505 | 6.505 | 6.505 | 49,227,012 | +0.20(+3.14%) |
Nov 24, 2015 | 6.256 | 6.461 | 6.219 | 6.306 | 52,326,784 | -0.07(-1.16%) |
Nov 23, 2015 | 6.528 | 6.546 | 6.251 | 6.380 | 33,250,164 | -0.17(-2.53%) |
Nov 20, 2015 | 6.348 | 6.740 | 6.302 | 6.546 | 40,288,376 | +0.20(+3.12%) |
Nov 19, 2015 | 6.233 | 6.399 | 6.228 | 6.348 | 28,592,420 | +0.06(+1.03%) |
Nov 18, 2015 | 6.210 | 6.325 | 6.076 | 6.283 | 28,264,598 | +0.19(+3.18%) |
Nov 17, 2015 | 6.164 | 6.214 | 6.044 | 6.090 | 26,962,746 | -0.07(-1.20%) |
Nov 16, 2015 | 6.159 | 6.270 | 6.053 | 6.164 | 29,916,344 | -0.00(-0.07%) |
Nov 13, 2015 | 6.270 | 6.339 | 6.058 | 6.168 | 32,397,890 | -0.14(-2.26%) |
Nov 12, 2015 | 6.362 | 6.366 | 6.260 | 6.311 | 44,222,420 | -0.19(-2.91%) |
Nov 11, 2015 | 6.541 | 6.592 | 6.491 | 6.500 | 23,898,096 | -0.14(-2.08%) |
Nov 10, 2015 | 6.509 | 6.652 | 6.454 | 6.638 | 32,079,288 | +0.10(+1.48%) |
Nov 09, 2015 | 6.569 | 6.670 | 6.514 | 6.541 | 38,049,636 | -0.09(-1.39%) |
Nov 06, 2015 | 6.072 | 6.670 | 6.058 | 6.634 | 65,231,864 | +0.52(+8.43%) |
Nov 05, 2015 | 6.283 | 6.399 | 6.044 | 6.118 | 48,169,540 | -0.18(-2.78%) |
Nov 04, 2015 | 6.629 | 6.684 | 6.270 | 6.293 | 68,413,184 | -0.32(-4.87%) |
Nov 03, 2015 | 6.482 | 6.776 | 6.300 | 6.615 | 87,277,568 | -0.06(-0.90%) |
Nov 02, 2015 | 6.905 | 6.988 | 6.385 | 6.675 | 88,710,680 | -0.11(-1.56%) |
Oct 30, 2015 | 7.325 | 7.417 | 6.781 | 6.781 | 5,316,845 | -0.57(-7.71%) |
Oct 29, 2015 | 7.375 | 7.495 | 7.163 | 7.348 | 630,494 | -0.15(-2.03%) |
Oct 28, 2015 | 7.325 | 7.532 | 7.299 | 7.500 | 643,247 | +0.25(+3.50%) |
Oct 27, 2015 | 7.629 | 7.716 | 7.186 | 7.246 | 1,380,653 | -0.32(-4.20%) |
Oct 26, 2015 | 7.882 | 7.882 | 7.513 | 7.564 | 1,117,515 | -0.27(-3.41%) |
Oct 23, 2015 | 7.946 | 7.946 | 7.762 | 7.831 | 130,051 | +0.02(+0.29%) |
Oct 22, 2015 | 7.698 | 7.854 | 7.481 | 7.808 | 238,785 | +0.22(+2.85%) |
Oct 21, 2015 | 7.946 | 7.993 | 7.555 | 7.592 | 170,619 | -0.18(-2.31%) |
Oct 20, 2015 | 7.486 | 7.799 | 7.486 | 7.771 | 1,540,455 | +0.15(+1.93%) |