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%) |