Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.867 | 5.952 | 5.848 | 5.941 | 5,117,043 | +0.14(+2.44%) |
Jan 28, 2016 | 5.879 | 5.884 | 5.743 | 5.799 | 2,853,392 | -0.05(-0.78%) |
Jan 27, 2016 | 5.856 | 5.930 | 5.811 | 5.845 | 3,609,713 | -0.01(-0.10%) |
Jan 26, 2016 | 5.771 | 5.856 | 5.754 | 5.850 | 2,699,200 | +0.12(+2.18%) |
Jan 25, 2016 | 5.799 | 5.799 | 5.723 | 5.726 | 2,972,812 | -0.10(-1.65%) |
Jan 22, 2016 | 5.777 | 5.850 | 5.771 | 5.822 | 4,534,664 | +0.24(+4.37%) |
Jan 21, 2016 | 5.494 | 5.595 | 5.426 | 5.578 | 6,914,485 | +0.10(+1.76%) |
Jan 20, 2016 | 5.494 | 5.511 | 5.363 | 5.482 | 3,686,957 | -0.11(-2.02%) |
Jan 19, 2016 | 5.595 | 5.663 | 5.556 | 5.595 | 3,575,919 | +0.03(+0.51%) |
Jan 15, 2016 | 5.624 | 5.567 | 5.567 | 5.567 | 3,086,637 | -0.20(-3.53%) |
Jan 14, 2016 | 5.697 | 5.797 | 5.658 | 5.771 | 3,347,510 | +0.03(+0.59%) |
Jan 13, 2016 | 5.884 | 5.901 | 5.720 | 5.737 | 4,187,511 | -0.09(-1.55%) |
Jan 12, 2016 | 5.867 | 5.870 | 5.765 | 5.828 | 2,483,861 | +0.00(+0.00%) |
Jan 11, 2016 | 5.879 | 5.890 | 5.782 | 5.828 | 3,109,070 | -0.03(-0.58%) |
Jan 08, 2016 | 6.015 | 6.020 | 5.845 | 5.862 | 4,184,254 | -0.12(-1.99%) |
Jan 07, 2016 | 5.981 | 6.049 | 5.969 | 5.981 | 9,380,470 | -0.03(-0.47%) |
Jan 06, 2016 | 5.958 | 6.037 | 5.947 | 6.009 | 3,695,502 | -0.07(-1.12%) |
Jan 05, 2016 | 6.066 | 6.085 | 5.992 | 6.077 | 2,945,726 | -0.05(-0.74%) |
Jan 04, 2016 | 6.128 | 6.139 | 6.011 | 6.122 | 3,823,207 | -0.14(-2.26%) |
Dec 31, 2015 | 6.298 | 6.264 | 6.264 | 6.264 | 1,983,598 | -0.14(-2.12%) |
Dec 30, 2015 | 6.417 | 6.434 | 6.377 | 6.400 | 2,135,207 | -0.06(-0.88%) |
Dec 29, 2015 | 6.439 | 6.473 | 6.405 | 6.456 | 1,743,267 | +0.06(+0.89%) |
Dec 28, 2015 | 6.439 | 6.445 | 6.382 | 6.400 | 2,593,261 | -0.09(-1.40%) |
Dec 24, 2015 | 6.507 | 6.490 | 6.490 | 6.490 | 1,000,980 | +0.05(+0.70%) |
Dec 23, 2015 | 6.405 | 6.451 | 6.397 | 6.445 | 3,168,231 | +0.16(+2.61%) |
Dec 22, 2015 | 6.264 | 6.303 | 6.230 | 6.281 | 2,843,919 | +0.07(+1.19%) |
Dec 21, 2015 | 6.264 | 6.286 | 6.179 | 6.207 | 3,446,567 | -0.11(-1.70%) |
Dec 18, 2015 | 6.360 | 6.377 | 6.303 | 6.315 | 4,700,735 | -0.22(-3.38%) |
Dec 17, 2015 | 6.638 | 6.638 | 6.519 | 6.536 | 6,444,069 | -0.09(-1.37%) |
Dec 16, 2015 | 6.621 | 6.649 | 6.564 | 6.626 | 12,950,587 | +0.06(+0.95%) |
Dec 15, 2015 | 6.615 | 6.649 | 6.553 | 6.564 | 2,976,720 | +0.14(+2.11%) |
Dec 14, 2015 | 6.479 | 6.496 | 6.369 | 6.428 | 3,631,903 | -0.08(-1.30%) |
Dec 11, 2015 | 6.564 | 6.592 | 6.502 | 6.513 | 3,162,021 | -0.09(-1.37%) |
Dec 10, 2015 | 6.615 | 6.655 | 6.595 | 6.604 | 3,372,995 | -0.09(-1.35%) |
Dec 09, 2015 | 6.700 | 6.796 | 6.649 | 6.694 | 3,223,730 | +0.01(+0.17%) |
Dec 08, 2015 | 6.694 | 6.728 | 6.662 | 6.683 | 3,362,496 | -0.14(-2.07%) |
Dec 07, 2015 | 6.864 | 6.864 | 6.790 | 6.824 | 3,815,174 | -0.03(-0.50%) |
Dec 04, 2015 | 6.796 | 6.858 | 6.779 | 6.858 | 8,037,345 | -0.01(-0.16%) |
Dec 03, 2015 | 7.000 | 7.011 | 6.858 | 6.870 | 4,273,537 | +0.00(+0.00%) |
Dec 02, 2015 | 6.904 | 6.966 | 6.850 | 6.870 | 8,365,865 | -0.10(-1.38%) |
Dec 01, 2015 | 6.972 | 6.989 | 6.915 | 6.966 | 1,859,497 | +0.02(+0.24%) |
Nov 30, 2015 | 6.949 | 6.979 | 6.932 | 6.949 | 2,051,437 | +0.00(+0.00%) |
Nov 27, 2015 | 6.960 | 6.972 | 6.926 | 6.949 | 998,494 | +0.05(+0.66%) |
Nov 25, 2015 | 6.847 | 6.904 | 6.904 | 6.904 | 2,119,558 | +0.01(+0.16%) |
Nov 24, 2015 | 6.836 | 6.921 | 6.830 | 6.892 | 2,486,956 | +0.03(+0.50%) |
Nov 23, 2015 | 6.892 | 6.921 | 6.841 | 6.858 | 2,109,748 | -0.19(-2.73%) |
Nov 20, 2015 | 7.119 | 7.136 | 7.040 | 7.051 | 2,035,934 | -0.07(-1.03%) |
Nov 19, 2015 | 7.113 | 7.153 | 7.096 | 7.125 | 1,740,045 | +0.02(+0.32%) |
Nov 18, 2015 | 7.153 | 7.167 | 7.023 | 7.102 | 2,816,621 | -0.08(-1.10%) |
Nov 17, 2015 | 7.164 | 7.232 | 7.147 | 7.181 | 3,097,699 | +0.12(+1.68%) |
Nov 16, 2015 | 6.989 | 7.068 | 6.989 | 7.062 | 1,743,622 | -0.14(-1.97%) |
Nov 13, 2015 | 7.193 | 7.238 | 7.159 | 7.204 | 2,003,498 | +0.19(+2.72%) |
Nov 12, 2015 | 7.019 | 7.074 | 7.000 | 7.013 | 1,762,173 | -0.12(-1.69%) |
Nov 11, 2015 | 7.167 | 7.200 | 7.131 | 7.134 | 1,462,815 | +0.05(+0.78%) |
Nov 10, 2015 | 7.063 | 7.090 | 7.041 | 7.079 | 3,408,777 | +0.04(+0.62%) |
Nov 09, 2015 | 7.101 | 7.101 | 6.997 | 7.035 | 3,448,444 | -0.12(-1.61%) |
Nov 06, 2015 | 7.178 | 7.211 | 7.096 | 7.151 | 3,488,236 | -0.19(-2.62%) |
Nov 05, 2015 | 7.409 | 7.420 | 7.338 | 7.343 | 2,437,990 | +0.01(+0.07%) |
Nov 04, 2015 | 7.415 | 7.420 | 7.321 | 7.338 | 2,350,289 | -0.05(-0.67%) |
Nov 03, 2015 | 7.288 | 7.437 | 7.272 | 7.387 | 4,519,178 | +0.08(+1.05%) |