Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.045 | 6.147 | 6.000 | 6.121 | 34,649,056 | +0.08(+1.37%) |
Jan 28, 2016 | 6.090 | 6.226 | 6.015 | 6.038 | 39,107,328 | +0.05(+0.75%) |
Jan 27, 2016 | 5.887 | 6.166 | 5.842 | 5.992 | 37,387,440 | +0.10(+1.66%) |
Jan 26, 2016 | 5.751 | 5.977 | 5.751 | 5.894 | 30,275,952 | +0.19(+3.30%) |
Jan 25, 2016 | 5.932 | 5.962 | 5.691 | 5.706 | 24,580,964 | -0.27(-4.54%) |
Jan 22, 2016 | 6.000 | 6.106 | 5.962 | 5.977 | 23,860,560 | +0.08(+1.28%) |
Jan 21, 2016 | 5.925 | 6.090 | 5.872 | 5.902 | 42,332,528 | -0.05(-0.89%) |
Jan 20, 2016 | 5.925 | 6.053 | 5.729 | 5.955 | 45,794,104 | -0.14(-2.23%) |
Jan 19, 2016 | 6.264 | 6.332 | 6.030 | 6.090 | 38,709,280 | -0.09(-1.46%) |
Jan 15, 2016 | 5.412 | 6.181 | 6.181 | 6.181 | 49,490,224 | -0.12(-1.91%) |
Jan 14, 2016 | 6.317 | 6.392 | 6.158 | 6.302 | 58,256,372 | +0.02(+0.36%) |
Jan 13, 2016 | 6.641 | 6.656 | 6.241 | 6.279 | 37,095,396 | -0.31(-4.69%) |
Jan 12, 2016 | 6.618 | 6.648 | 6.422 | 6.588 | 24,916,284 | +0.05(+0.69%) |
Jan 11, 2016 | 6.663 | 6.709 | 6.460 | 6.543 | 25,960,932 | -0.06(-0.91%) |
Jan 08, 2016 | 6.814 | 6.859 | 6.580 | 6.603 | 30,824,494 | -0.15(-2.23%) |
Jan 07, 2016 | 6.822 | 6.912 | 6.754 | 6.754 | 35,969,256 | -0.23(-3.24%) |
Jan 06, 2016 | 6.980 | 7.040 | 6.916 | 6.980 | 22,696,376 | -0.12(-1.70%) |
Jan 05, 2016 | 7.123 | 7.168 | 7.033 | 7.101 | 21,303,998 | -0.02(-0.21%) |
Jan 04, 2016 | 7.048 | 7.146 | 7.010 | 7.116 | 23,659,666 | -0.12(-1.67%) |
Dec 31, 2015 | 7.221 | 7.236 | 7.236 | 7.236 | 12,757,587 | -0.04(-0.52%) |
Dec 30, 2015 | 7.342 | 7.342 | 7.244 | 7.274 | 9,077,946 | -0.08(-1.13%) |
Dec 29, 2015 | 7.312 | 7.379 | 7.296 | 7.357 | 10,733,362 | +0.10(+1.35%) |
Dec 28, 2015 | 7.281 | 7.296 | 7.146 | 7.259 | 11,536,840 | -0.06(-0.82%) |
Dec 24, 2015 | 7.296 | 7.319 | 7.319 | 7.319 | 4,898,569 | +0.02(+0.21%) |
Dec 23, 2015 | 7.214 | 7.312 | 7.183 | 7.304 | 14,157,964 | +0.14(+2.00%) |
Dec 22, 2015 | 7.153 | 7.168 | 7.010 | 7.161 | 17,380,006 | +0.08(+1.17%) |
Dec 21, 2015 | 7.078 | 7.101 | 6.972 | 7.078 | 18,876,110 | +0.03(+0.43%) |
Dec 18, 2015 | 7.176 | 7.244 | 7.018 | 7.048 | 74,210,608 | -0.29(-3.91%) |
Dec 17, 2015 | 7.523 | 7.553 | 7.334 | 7.334 | 28,168,770 | -0.16(-2.11%) |
Dec 16, 2015 | 7.432 | 7.523 | 7.266 | 7.492 | 40,782,696 | +0.13(+1.74%) |
Dec 15, 2015 | 7.176 | 7.432 | 7.168 | 7.364 | 29,146,784 | +0.31(+4.38%) |
Dec 14, 2015 | 7.138 | 7.176 | 6.935 | 7.055 | 27,790,038 | -0.01(-0.11%) |
Dec 11, 2015 | 7.116 | 7.161 | 7.010 | 7.063 | 23,682,540 | -0.18(-2.50%) |
Dec 10, 2015 | 7.123 | 7.342 | 7.063 | 7.244 | 21,588,066 | +0.12(+1.69%) |
Dec 09, 2015 | 7.206 | 7.281 | 7.040 | 7.123 | 34,330,476 | -0.10(-1.36%) |
Dec 08, 2015 | 7.446 | 7.465 | 7.191 | 7.221 | 32,196,496 | -0.29(-3.89%) |
Dec 07, 2015 | 7.648 | 7.662 | 7.476 | 7.513 | 20,028,906 | -0.17(-2.24%) |
Dec 04, 2015 | 7.491 | 7.701 | 7.423 | 7.686 | 25,574,526 | +0.22(+2.91%) |
Dec 03, 2015 | 7.603 | 7.618 | 7.438 | 7.468 | 21,094,710 | -0.10(-1.29%) |
Dec 02, 2015 | 7.701 | 7.701 | 7.551 | 7.566 | 17,986,326 | -0.11(-1.46%) |
Dec 01, 2015 | 7.648 | 7.701 | 7.581 | 7.678 | 18,706,856 | +0.08(+1.08%) |
Nov 30, 2015 | 7.618 | 7.641 | 7.536 | 7.596 | 15,685,112 | -0.02(-0.29%) |
Nov 27, 2015 | 7.558 | 7.626 | 7.498 | 7.618 | 6,856,411 | +0.06(+0.79%) |
Nov 25, 2015 | 7.596 | 7.558 | 7.558 | 7.558 | 11,450,453 | -0.03(-0.39%) |
Nov 24, 2015 | 7.498 | 7.618 | 7.483 | 7.588 | 18,471,042 | +0.04(+0.50%) |
Nov 23, 2015 | 7.573 | 7.633 | 7.528 | 7.551 | 13,664,607 | +0.00(+0.00%) |
Nov 20, 2015 | 7.648 | 7.663 | 7.513 | 7.551 | 20,291,686 | -0.04(-0.59%) |
Nov 19, 2015 | 7.513 | 7.656 | 7.356 | 7.596 | 42,784,972 | +0.04(+0.50%) |
Nov 18, 2015 | 7.416 | 7.558 | 7.371 | 7.558 | 25,816,026 | +0.16(+2.23%) |
Nov 17, 2015 | 7.393 | 7.498 | 7.378 | 7.393 | 17,798,684 | +0.04(+0.61%) |
Nov 16, 2015 | 7.236 | 7.356 | 7.206 | 7.348 | 16,591,791 | +0.07(+1.03%) |
Nov 13, 2015 | 7.333 | 7.363 | 7.244 | 7.274 | 17,542,956 | -0.07(-0.92%) |
Nov 12, 2015 | 7.393 | 7.416 | 7.326 | 7.341 | 20,375,090 | -0.11(-1.51%) |
Nov 11, 2015 | 7.573 | 7.618 | 7.446 | 7.453 | 16,160,561 | -0.09(-1.19%) |
Nov 10, 2015 | 7.476 | 7.573 | 7.386 | 7.543 | 18,934,168 | +0.06(+0.80%) |
Nov 09, 2015 | 7.551 | 7.641 | 7.416 | 7.483 | 23,938,932 | -0.10(-1.38%) |
Nov 06, 2015 | 7.498 | 7.647 | 7.498 | 7.588 | 31,706,888 | +0.30(+4.11%) |
Nov 05, 2015 | 7.191 | 7.341 | 7.176 | 7.289 | 27,647,208 | +0.10(+1.46%) |
Nov 04, 2015 | 7.176 | 7.221 | 7.139 | 7.184 | 15,708,917 | +0.04(+0.52%) |
Nov 03, 2015 | 7.154 | 7.221 | 7.116 | 7.146 | 14,839,773 | -0.03(-0.42%) |