Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.067 | 6.177 | 6.067 | 6.137 | 165,184 | +0.11(+1.83%) |
Jan 28, 2016 | 5.974 | 6.027 | 5.943 | 6.027 | 61,299 | +0.12(+2.02%) |
Jan 27, 2016 | 5.983 | 5.987 | 5.890 | 5.908 | 65,047 | -0.07(-1.18%) |
Jan 26, 2016 | 5.877 | 5.978 | 5.833 | 5.978 | 120,510 | +0.14(+2.34%) |
Jan 25, 2016 | 5.872 | 5.894 | 5.828 | 5.841 | 103,421 | -0.03(-0.45%) |
Jan 22, 2016 | 5.775 | 5.872 | 5.775 | 5.868 | 100,544 | +0.13(+2.31%) |
Jan 21, 2016 | 5.634 | 5.775 | 5.634 | 5.735 | 251,317 | +0.09(+1.56%) |
Jan 20, 2016 | 5.784 | 5.784 | 5.550 | 5.647 | 280,238 | -0.17(-2.96%) |
Jan 19, 2016 | 5.939 | 6.049 | 5.793 | 5.819 | 140,477 | -0.08(-1.35%) |
Jan 15, 2016 | 5.970 | 5.899 | 5.899 | 5.899 | 93,467 | -0.18(-2.91%) |
Jan 14, 2016 | 6.027 | 6.107 | 5.983 | 6.076 | 143,100 | +0.05(+0.88%) |
Jan 13, 2016 | 6.173 | 6.182 | 5.996 | 6.023 | 129,017 | -0.13(-2.08%) |
Jan 12, 2016 | 6.164 | 6.191 | 6.098 | 6.151 | 93,617 | +0.00(+0.00%) |
Jan 11, 2016 | 6.221 | 6.221 | 6.107 | 6.151 | 82,093 | -0.04(-0.57%) |
Jan 08, 2016 | 6.252 | 6.252 | 6.186 | 6.186 | 80,230 | -0.02(-0.25%) |
Jan 07, 2016 | 6.226 | 6.257 | 6.186 | 6.202 | 52,086 | -0.10(-1.58%) |
Jan 06, 2016 | 6.310 | 6.341 | 6.272 | 6.301 | 128,605 | -0.03(-0.42%) |
Jan 05, 2016 | 6.332 | 6.358 | 6.305 | 6.327 | 92,596 | +0.01(+0.14%) |
Jan 04, 2016 | 6.314 | 6.325 | 6.252 | 6.319 | 125,181 | -0.07(-1.11%) |
Dec 31, 2015 | 6.451 | 6.389 | 6.389 | 6.389 | 304,845 | -0.04(-0.69%) |
Dec 30, 2015 | 6.504 | 6.504 | 6.416 | 6.434 | 140,654 | -0.04(-0.61%) |
Dec 29, 2015 | 6.456 | 6.502 | 6.429 | 6.473 | 113,944 | +0.04(+0.62%) |
Dec 28, 2015 | 6.464 | 6.482 | 6.394 | 6.434 | 78,381 | -0.03(-0.41%) |
Dec 24, 2015 | 6.425 | 6.460 | 6.460 | 6.460 | 105,688 | +0.06(+0.90%) |
Dec 23, 2015 | 6.376 | 6.434 | 6.372 | 6.403 | 140,013 | +0.04(+0.70%) |
Dec 22, 2015 | 6.332 | 6.367 | 6.332 | 6.358 | 124,728 | +0.03(+0.42%) |
Dec 21, 2015 | 6.345 | 6.376 | 6.305 | 6.332 | 81,122 | +0.02(+0.28%) |
Dec 18, 2015 | 6.372 | 6.389 | 6.297 | 6.314 | 113,164 | -0.04(-0.70%) |
Dec 17, 2015 | 6.425 | 6.447 | 6.358 | 6.358 | 215,922 | -0.08(-1.17%) |
Dec 16, 2015 | 6.336 | 6.438 | 6.336 | 6.434 | 103,174 | +0.13(+2.03%) |
Dec 15, 2015 | 6.279 | 6.314 | 6.279 | 6.305 | 87,638 | +0.04(+0.71%) |
Dec 14, 2015 | 6.274 | 6.274 | 6.204 | 6.261 | 91,580 | -0.01(-0.14%) |
Dec 11, 2015 | 6.341 | 6.341 | 6.266 | 6.270 | 77,825 | -0.09(-1.46%) |
Dec 10, 2015 | 6.363 | 6.407 | 6.358 | 6.363 | 54,833 | -0.01(-0.14%) |
Dec 09, 2015 | 6.407 | 6.416 | 6.358 | 6.372 | 85,268 | -0.02(-0.24%) |
Dec 08, 2015 | 6.382 | 6.425 | 6.335 | 6.387 | 100,097 | -0.05(-0.80%) |
Dec 07, 2015 | 6.477 | 6.477 | 6.417 | 6.438 | 47,557 | -0.06(-0.99%) |
Dec 04, 2015 | 6.430 | 6.503 | 6.413 | 6.503 | 92,894 | +0.08(+1.27%) |
Dec 03, 2015 | 6.499 | 6.503 | 6.414 | 6.421 | 54,781 | -0.05(-0.80%) |
Dec 02, 2015 | 6.512 | 6.537 | 6.460 | 6.473 | 45,223 | -0.07(-1.05%) |
Dec 01, 2015 | 6.486 | 6.542 | 6.486 | 6.542 | 50,350 | +0.07(+1.13%) |
Nov 30, 2015 | 6.460 | 6.507 | 6.460 | 6.469 | 46,756 | -0.00(-0.07%) |
Nov 27, 2015 | 6.490 | 6.491 | 6.473 | 6.473 | 11,531 | -0.02(-0.33%) |
Nov 25, 2015 | 6.503 | 6.494 | 6.494 | 6.494 | 33,901 | -0.00(-0.07%) |
Nov 24, 2015 | 6.477 | 6.519 | 6.464 | 6.499 | 101,293 | +0.01(+0.13%) |
Nov 23, 2015 | 6.469 | 6.529 | 6.434 | 6.490 | 103,034 | +0.02(+0.27%) |
Nov 20, 2015 | 6.481 | 6.481 | 6.451 | 6.473 | 70,477 | +0.03(+0.40%) |
Nov 19, 2015 | 6.490 | 6.490 | 6.447 | 6.447 | 73,612 | -0.04(-0.66%) |
Nov 18, 2015 | 6.477 | 6.516 | 6.443 | 6.490 | 111,684 | +0.03(+0.47%) |
Nov 17, 2015 | 6.464 | 6.464 | 6.413 | 6.460 | 81,628 | +0.01(+0.20%) |
Nov 16, 2015 | 6.369 | 6.447 | 6.369 | 6.447 | 88,624 | +0.08(+1.22%) |
Nov 13, 2015 | 6.391 | 6.391 | 6.339 | 6.369 | 105,440 | -0.01(-0.20%) |
Nov 12, 2015 | 6.456 | 6.464 | 6.382 | 6.382 | 109,100 | -0.07(-1.13%) |
Nov 11, 2015 | 6.507 | 6.516 | 6.456 | 6.456 | 74,903 | -0.03(-0.46%) |
Nov 10, 2015 | 6.486 | 6.516 | 6.447 | 6.486 | 86,961 | +0.00(+0.00%) |
Nov 09, 2015 | 6.507 | 6.520 | 6.460 | 6.486 | 206,794 | -0.04(-0.59%) |
Nov 06, 2015 | 6.520 | 6.533 | 6.481 | 6.524 | 72,094 | +0.00(+0.07%) |
Nov 05, 2015 | 6.537 | 6.576 | 6.516 | 6.520 | 84,303 | -0.02(-0.33%) |
Nov 04, 2015 | 6.563 | 6.619 | 6.527 | 6.542 | 89,887 | -0.02(-0.26%) |
Nov 03, 2015 | 6.512 | 6.559 | 6.494 | 6.559 | 74,991 | +0.03(+0.46%) |