Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.335 | 5.390 | 5.335 | 5.390 | 6,097 | -0.04(-0.65%) |
Jan 28, 2016 | 5.410 | 5.440 | 5.390 | 5.425 | 23,245 | +0.31(+6.16%) |
Jan 27, 2016 | 5.145 | 5.145 | 5.060 | 5.110 | 24,968 | +0.24(+4.93%) |
Jan 26, 2016 | 4.860 | 4.880 | 4.850 | 4.870 | 107,592 | +0.00(+0.00%) |
Jan 25, 2016 | 4.860 | 4.890 | 4.860 | 4.870 | 31,894 | -0.03(-0.61%) |
Jan 22, 2016 | 4.919 | 4.919 | 4.890 | 4.900 | 166,870 | +0.04(+0.82%) |
Jan 21, 2016 | 4.880 | 4.910 | 4.807 | 4.860 | 25,705 | -0.23(-4.52%) |
Jan 20, 2016 | 5.080 | 5.090 | 4.990 | 5.090 | 83,825 | -0.31(-5.74%) |
Jan 19, 2016 | 5.380 | 5.440 | 5.365 | 5.400 | 27,855 | +0.15(+2.76%) |
Jan 15, 2016 | 5.255 | 5.255 | 5.255 | 0 | -0.24(-4.28%) | |
Jan 14, 2016 | 5.434 | 5.510 | 5.430 | 5.490 | 10,766 | -0.01(-0.27%) |
Jan 13, 2016 | 5.560 | 5.560 | 5.490 | 5.505 | 8,363 | -0.05(-0.90%) |
Jan 12, 2016 | 5.580 | 5.590 | 5.540 | 5.555 | 44,439 | -0.10(-1.68%) |
Jan 11, 2016 | 5.630 | 5.660 | 5.600 | 5.650 | 20,319 | -0.09(-1.57%) |
Jan 08, 2016 | 5.744 | 5.755 | 5.720 | 5.740 | 3,386 | -0.14(-2.38%) |
Jan 07, 2016 | 5.940 | 5.941 | 5.854 | 5.880 | 2,782 | -0.02(-0.34%) |
Jan 06, 2016 | 5.905 | 5.940 | 5.884 | 5.900 | 5,408 | -0.07(-1.17%) |
Jan 05, 2016 | 5.960 | 5.990 | 5.950 | 5.970 | 14,938 | -0.08(-1.32%) |
Jan 04, 2016 | 5.980 | 6.050 | 5.980 | 6.050 | 8,131 | -0.03(-0.41%) |
Dec 31, 2015 | 6.075 | 6.075 | 6.075 | 0 | -0.00(-0.08%) | |
Dec 30, 2015 | 6.130 | 6.130 | 6.070 | 6.080 | 22,226 | -0.05(-0.82%) |
Dec 29, 2015 | 6.100 | 6.140 | 6.100 | 6.130 | 10,031 | -0.01(-0.16%) |
Dec 28, 2015 | 6.150 | 6.160 | 6.070 | 6.140 | 5,570 | -0.05(-0.81%) |
Dec 24, 2015 | 6.190 | 6.190 | 6.190 | 0 | -0.03(-0.48%) | |
Dec 23, 2015 | 6.170 | 6.240 | 6.170 | 6.220 | 7,012 | +0.02(+0.32%) |
Dec 22, 2015 | 6.140 | 6.210 | 6.140 | 6.200 | 45,866 | +0.05(+0.81%) |
Dec 21, 2015 | 6.075 | 6.150 | 6.075 | 6.150 | 28,577 | +0.03(+0.41%) |
Dec 18, 2015 | 6.090 | 6.160 | 6.090 | 6.125 | 6,866 | +0.12(+1.91%) |
Dec 17, 2015 | 6.020 | 6.090 | 6.000 | 6.010 | 3,301 | -0.11(-1.80%) |
Dec 16, 2015 | 6.070 | 6.120 | 6.010 | 6.120 | 3,251 | +0.12(+2.00%) |
Dec 15, 2015 | 5.950 | 6.000 | 5.930 | 6.000 | 117,566 | +0.09(+1.52%) |
Dec 14, 2015 | 5.940 | 5.950 | 5.899 | 5.910 | 29,643 | +0.02(+0.25%) |
Dec 11, 2015 | 5.900 | 5.910 | 5.880 | 5.895 | 5,139 | -0.11(-1.75%) |
Dec 10, 2015 | 5.950 | 6.000 | 5.950 | 6.000 | 5,116 | -0.02(-0.33%) |
Dec 09, 2015 | 6.050 | 6.060 | 5.980 | 6.020 | 9,022 | -0.08(-1.31%) |
Dec 08, 2015 | 6.090 | 6.120 | 6.080 | 6.100 | 5,145 | -0.06(-0.97%) |
Dec 07, 2015 | 6.140 | 6.160 | 6.114 | 6.160 | 12,552 | -0.02(-0.32%) |
Dec 04, 2015 | 6.160 | 6.180 | 6.160 | 6.180 | 10,204 | +0.08(+1.31%) |
Dec 03, 2015 | 6.190 | 6.200 | 6.070 | 6.100 | 5,980 | -0.17(-2.71%) |
Dec 02, 2015 | 6.240 | 6.270 | 6.200 | 6.270 | 5,160 | +0.05(+0.80%) |
Dec 01, 2015 | 6.210 | 6.260 | 6.200 | 6.220 | 16,933 | +0.06(+0.97%) |
Nov 30, 2015 | 6.143 | 6.170 | 6.133 | 6.160 | 2,337 | +0.00(+0.00%) |
Nov 27, 2015 | 6.130 | 6.160 | 6.130 | 6.160 | 460 | -0.11(-1.75%) |
Nov 25, 2015 | 6.270 | 6.270 | 6.270 | 0 | +0.04(+0.72%) | |
Nov 24, 2015 | 6.160 | 6.240 | 6.160 | 6.225 | 6,059 | -0.04(-0.72%) |
Nov 23, 2015 | 6.270 | 6.290 | 6.270 | 6.270 | 4,133 | -0.06(-0.95%) |
Nov 20, 2015 | 6.300 | 6.370 | 6.300 | 6.330 | 12,241 | +0.14(+2.26%) |
Nov 19, 2015 | 6.118 | 6.190 | 6.110 | 6.190 | 5,770 | +0.11(+1.81%) |
Nov 18, 2015 | 6.080 | 6.080 | 6.030 | 6.080 | 12,577 | -0.06(-0.98%) |
Nov 17, 2015 | 6.115 | 6.170 | 6.115 | 6.140 | 22,815 | +0.04(+0.74%) |
Nov 16, 2015 | 6.045 | 6.110 | 6.045 | 6.095 | 4,292 | +0.04(+0.66%) |
Nov 13, 2015 | 6.050 | 6.080 | 6.020 | 6.055 | 6,062 | -0.12(-2.02%) |
Nov 12, 2015 | 6.180 | 6.220 | 6.160 | 6.180 | 16,472 | +0.09(+1.48%) |
Nov 11, 2015 | 6.090 | 6.140 | 6.090 | 6.090 | 9,485 | -0.01(-0.16%) |
Nov 10, 2015 | 6.050 | 6.100 | 6.010 | 6.100 | 58,232 | -0.07(-1.05%) |
Nov 09, 2015 | 6.143 | 6.200 | 6.140 | 6.165 | 30,196 | -0.10(-1.60%) |
Nov 06, 2015 | 6.246 | 6.275 | 6.240 | 6.265 | 2,838 | -0.15(-2.26%) |
Nov 05, 2015 | 6.440 | 6.450 | 6.430 | 6.410 | 10,332 | -0.03(-0.47%) |
Nov 04, 2015 | 6.430 | 6.440 | 6.390 | 6.440 | 17,569 | +0.10(+1.58%) |
Nov 03, 2015 | 6.230 | 6.350 | 6.230 | 6.340 | 22,343 | +0.07(+1.12%) |