Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.392 | 5.539 | 5.355 | 5.527 | 2,440,727 | +0.18(+3.44%) |
Jan 28, 2016 | 5.310 | 5.441 | 5.290 | 5.343 | 1,889,411 | +0.07(+1.24%) |
Jan 27, 2016 | 5.331 | 5.400 | 5.249 | 5.278 | 1,625,485 | -0.06(-1.15%) |
Jan 26, 2016 | 5.225 | 5.380 | 5.225 | 5.339 | 2,433,575 | +0.11(+2.19%) |
Jan 25, 2016 | 5.425 | 5.465 | 5.221 | 5.225 | 1,982,110 | -0.24(-4.40%) |
Jan 22, 2016 | 5.363 | 5.527 | 5.363 | 5.465 | 1,664,091 | +0.16(+3.08%) |
Jan 21, 2016 | 5.323 | 5.494 | 5.270 | 5.302 | 2,525,690 | +0.01(+0.15%) |
Jan 20, 2016 | 5.286 | 5.351 | 4.925 | 5.294 | 3,583,365 | -0.08(-1.52%) |
Jan 19, 2016 | 5.502 | 5.506 | 5.196 | 5.376 | 4,932,203 | -0.11(-2.01%) |
Jan 15, 2016 | 5.531 | 5.486 | 5.486 | 5.486 | 3,665,399 | -0.18(-3.24%) |
Jan 14, 2016 | 5.886 | 5.907 | 5.653 | 5.669 | 4,228,616 | -0.22(-3.67%) |
Jan 13, 2016 | 6.085 | 6.126 | 5.796 | 5.886 | 1,947,879 | -0.20(-3.28%) |
Jan 12, 2016 | 6.334 | 6.334 | 5.979 | 6.085 | 2,151,881 | -0.22(-3.43%) |
Jan 11, 2016 | 6.285 | 6.338 | 6.244 | 6.302 | 1,486,548 | +0.02(+0.26%) |
Jan 08, 2016 | 6.399 | 6.399 | 6.257 | 6.285 | 2,065,780 | -0.07(-1.03%) |
Jan 07, 2016 | 6.448 | 6.493 | 6.351 | 6.351 | 1,264,401 | -0.17(-2.63%) |
Jan 06, 2016 | 6.469 | 6.575 | 6.441 | 6.522 | 1,418,843 | +0.03(+0.50%) |
Jan 05, 2016 | 6.355 | 6.530 | 6.326 | 6.489 | 1,115,237 | +0.13(+2.12%) |
Jan 04, 2016 | 6.171 | 6.367 | 6.122 | 6.355 | 1,476,359 | +0.13(+2.10%) |
Dec 31, 2015 | 6.285 | 6.224 | 6.224 | 6.224 | 1,676,522 | -0.07(-1.10%) |
Dec 30, 2015 | 6.359 | 6.371 | 6.293 | 6.293 | 1,126,398 | -0.08(-1.22%) |
Dec 29, 2015 | 6.432 | 6.457 | 6.331 | 6.371 | 1,372,960 | -0.05(-0.76%) |
Dec 28, 2015 | 6.497 | 6.505 | 6.405 | 6.420 | 1,293,707 | -0.08(-1.25%) |
Dec 24, 2015 | 6.448 | 6.501 | 6.501 | 6.501 | 991,251 | +0.00(+0.00%) |
Dec 23, 2015 | 6.497 | 6.559 | 6.469 | 6.501 | 1,550,809 | +0.03(+0.50%) |
Dec 22, 2015 | 6.362 | 6.493 | 6.326 | 6.469 | 2,080,180 | +0.11(+1.74%) |
Dec 21, 2015 | 6.275 | 6.362 | 6.243 | 6.358 | 1,822,774 | +0.12(+1.97%) |
Dec 18, 2015 | 6.283 | 6.366 | 6.235 | 6.235 | 5,563,879 | -0.07(-1.07%) |
Dec 17, 2015 | 6.294 | 6.338 | 6.235 | 6.302 | 1,458,718 | +0.02(+0.25%) |
Dec 16, 2015 | 6.140 | 6.291 | 6.108 | 6.287 | 2,560,876 | +0.17(+2.79%) |
Dec 15, 2015 | 6.112 | 6.156 | 6.053 | 6.116 | 2,062,917 | +0.01(+0.19%) |
Dec 14, 2015 | 6.199 | 6.247 | 6.013 | 6.104 | 2,021,133 | -0.09(-1.41%) |
Dec 11, 2015 | 6.223 | 6.354 | 6.160 | 6.191 | 2,076,105 | -0.21(-3.22%) |
Dec 10, 2015 | 6.132 | 6.433 | 6.132 | 6.397 | 2,543,385 | +0.30(+4.94%) |
Dec 09, 2015 | 6.104 | 6.156 | 6.073 | 6.096 | 1,536,009 | -0.02(-0.32%) |
Dec 08, 2015 | 6.136 | 6.172 | 6.085 | 6.116 | 1,650,133 | -0.08(-1.22%) |
Dec 07, 2015 | 6.259 | 6.287 | 6.168 | 6.191 | 1,276,366 | -0.08(-1.26%) |
Dec 04, 2015 | 6.386 | 6.421 | 6.239 | 6.271 | 1,939,970 | -0.12(-1.86%) |
Dec 03, 2015 | 6.457 | 6.500 | 6.378 | 6.390 | 1,759,797 | -0.06(-0.92%) |
Dec 02, 2015 | 6.596 | 6.615 | 6.441 | 6.449 | 869,370 | -0.15(-2.34%) |
Dec 01, 2015 | 6.592 | 6.670 | 6.588 | 6.603 | 1,116,532 | +0.01(+0.18%) |
Nov 30, 2015 | 6.536 | 6.596 | 6.493 | 6.592 | 1,515,379 | +0.07(+1.09%) |
Nov 27, 2015 | 6.370 | 6.555 | 6.370 | 6.520 | 854,635 | +0.15(+2.43%) |
Nov 25, 2015 | 6.366 | 6.366 | 6.366 | 6.366 | 986,799 | -0.00(-0.06%) |
Nov 24, 2015 | 6.382 | 6.401 | 6.287 | 6.370 | 949,205 | -0.03(-0.50%) |
Nov 23, 2015 | 6.390 | 6.437 | 6.346 | 6.401 | 771,091 | +0.04(+0.56%) |
Nov 20, 2015 | 6.425 | 6.453 | 6.366 | 6.366 | 1,213,460 | -0.02(-0.37%) |
Nov 19, 2015 | 6.354 | 6.394 | 6.310 | 6.390 | 1,376,500 | +0.05(+0.75%) |
Nov 18, 2015 | 6.247 | 6.346 | 6.215 | 6.342 | 1,527,266 | +0.12(+1.91%) |
Nov 17, 2015 | 6.215 | 6.279 | 6.160 | 6.223 | 1,835,706 | +0.02(+0.26%) |
Nov 16, 2015 | 6.085 | 6.207 | 6.053 | 6.207 | 1,281,142 | +0.12(+2.02%) |
Nov 13, 2015 | 6.112 | 6.136 | 6.053 | 6.085 | 1,070,403 | -0.04(-0.58%) |
Nov 12, 2015 | 6.148 | 6.180 | 6.110 | 6.120 | 1,493,376 | -0.06(-0.90%) |
Nov 11, 2015 | 6.172 | 6.211 | 6.132 | 6.176 | 1,301,277 | +0.04(+0.58%) |
Nov 10, 2015 | 6.045 | 6.156 | 6.021 | 6.140 | 1,625,169 | +0.11(+1.84%) |
Nov 09, 2015 | 6.069 | 6.120 | 6.011 | 6.029 | 2,013,108 | -0.06(-0.98%) |
Nov 06, 2015 | 6.073 | 6.188 | 6.045 | 6.089 | 4,572,162 | -0.05(-0.77%) |
Nov 05, 2015 | 5.906 | 6.160 | 5.863 | 6.136 | 3,258,901 | +0.28(+4.80%) |
Nov 04, 2015 | 5.926 | 5.954 | 5.807 | 5.855 | 2,507,995 | -0.07(-1.20%) |
Nov 03, 2015 | 5.898 | 5.970 | 5.863 | 5.926 | 1,692,228 | +0.02(+0.40%) |