Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.075 | 6.185 | 6.075 | 6.146 | 164,966 | +0.11(+1.83%) |
Jan 28, 2016 | 5.982 | 6.035 | 5.951 | 6.035 | 61,218 | +0.12(+2.02%) |
Jan 27, 2016 | 5.991 | 5.995 | 5.898 | 5.916 | 64,961 | -0.07(-1.18%) |
Jan 26, 2016 | 5.885 | 5.986 | 5.840 | 5.986 | 120,350 | +0.14(+2.34%) |
Jan 25, 2016 | 5.880 | 5.902 | 5.836 | 5.849 | 103,284 | -0.03(-0.45%) |
Jan 22, 2016 | 5.783 | 5.880 | 5.783 | 5.876 | 100,411 | +0.13(+2.31%) |
Jan 21, 2016 | 5.641 | 5.783 | 5.641 | 5.743 | 250,985 | +0.09(+1.56%) |
Jan 20, 2016 | 5.792 | 5.792 | 5.557 | 5.654 | 279,868 | -0.17(-2.96%) |
Jan 19, 2016 | 5.946 | 6.057 | 5.800 | 5.827 | 140,292 | -0.08(-1.35%) |
Jan 15, 2016 | 5.977 | 5.907 | 5.907 | 5.907 | 93,344 | -0.18(-2.91%) |
Jan 14, 2016 | 6.035 | 6.115 | 5.991 | 6.084 | 142,911 | +0.05(+0.88%) |
Jan 13, 2016 | 6.181 | 6.190 | 6.004 | 6.031 | 128,846 | -0.13(-2.08%) |
Jan 12, 2016 | 6.172 | 6.199 | 6.106 | 6.159 | 93,493 | +0.00(+0.00%) |
Jan 11, 2016 | 6.230 | 6.230 | 6.115 | 6.159 | 81,984 | -0.04(-0.57%) |
Jan 08, 2016 | 6.261 | 6.261 | 6.194 | 6.194 | 80,124 | -0.02(-0.25%) |
Jan 07, 2016 | 6.234 | 6.265 | 6.194 | 6.210 | 52,017 | -0.10(-1.58%) |
Jan 06, 2016 | 6.318 | 6.349 | 6.281 | 6.309 | 128,435 | -0.03(-0.42%) |
Jan 05, 2016 | 6.340 | 6.367 | 6.314 | 6.336 | 92,474 | +0.01(+0.14%) |
Jan 04, 2016 | 6.323 | 6.334 | 6.261 | 6.327 | 125,015 | -0.07(-1.11%) |
Dec 31, 2015 | 6.460 | 6.398 | 6.398 | 6.398 | 304,442 | -0.04(-0.69%) |
Dec 30, 2015 | 6.513 | 6.513 | 6.424 | 6.442 | 140,468 | -0.04(-0.61%) |
Dec 29, 2015 | 6.464 | 6.511 | 6.438 | 6.482 | 113,794 | +0.04(+0.62%) |
Dec 28, 2015 | 6.473 | 6.491 | 6.403 | 6.442 | 78,278 | -0.03(-0.41%) |
Dec 24, 2015 | 6.433 | 6.469 | 6.469 | 6.469 | 105,549 | +0.06(+0.90%) |
Dec 23, 2015 | 6.385 | 6.442 | 6.380 | 6.411 | 139,829 | +0.04(+0.70%) |
Dec 22, 2015 | 6.340 | 6.376 | 6.340 | 6.367 | 124,563 | +0.03(+0.42%) |
Dec 21, 2015 | 6.354 | 6.385 | 6.314 | 6.340 | 81,015 | +0.02(+0.28%) |
Dec 18, 2015 | 6.380 | 6.398 | 6.305 | 6.323 | 113,014 | -0.04(-0.70%) |
Dec 17, 2015 | 6.433 | 6.455 | 6.367 | 6.367 | 215,636 | -0.08(-1.17%) |
Dec 16, 2015 | 6.345 | 6.446 | 6.345 | 6.442 | 103,038 | +0.13(+2.03%) |
Dec 15, 2015 | 6.287 | 6.323 | 6.287 | 6.314 | 87,522 | +0.04(+0.71%) |
Dec 14, 2015 | 6.283 | 6.283 | 6.212 | 6.269 | 91,459 | -0.01(-0.14%) |
Dec 11, 2015 | 6.349 | 6.349 | 6.275 | 6.278 | 77,722 | -0.09(-1.46%) |
Dec 10, 2015 | 6.371 | 6.415 | 6.367 | 6.371 | 54,761 | -0.01(-0.14%) |
Dec 09, 2015 | 6.415 | 6.424 | 6.367 | 6.380 | 85,155 | -0.02(-0.24%) |
Dec 08, 2015 | 6.391 | 6.434 | 6.344 | 6.395 | 99,965 | -0.05(-0.80%) |
Dec 07, 2015 | 6.486 | 6.486 | 6.425 | 6.447 | 47,494 | -0.06(-0.99%) |
Dec 04, 2015 | 6.438 | 6.512 | 6.421 | 6.512 | 92,771 | +0.08(+1.27%) |
Dec 03, 2015 | 6.507 | 6.512 | 6.422 | 6.430 | 54,708 | -0.05(-0.80%) |
Dec 02, 2015 | 6.520 | 6.546 | 6.468 | 6.481 | 45,163 | -0.07(-1.05%) |
Dec 01, 2015 | 6.494 | 6.550 | 6.494 | 6.550 | 50,284 | +0.07(+1.13%) |
Nov 30, 2015 | 6.468 | 6.516 | 6.468 | 6.477 | 46,694 | -0.00(-0.07%) |
Nov 27, 2015 | 6.499 | 6.499 | 6.481 | 6.481 | 11,515 | -0.02(-0.33%) |
Nov 25, 2015 | 6.512 | 6.503 | 6.503 | 6.503 | 33,856 | -0.00(-0.07%) |
Nov 24, 2015 | 6.486 | 6.527 | 6.473 | 6.507 | 101,159 | +0.01(+0.13%) |
Nov 23, 2015 | 6.477 | 6.537 | 6.443 | 6.499 | 102,898 | +0.02(+0.27%) |
Nov 20, 2015 | 6.490 | 6.490 | 6.460 | 6.481 | 70,384 | +0.03(+0.40%) |
Nov 19, 2015 | 6.499 | 6.499 | 6.456 | 6.456 | 73,515 | -0.04(-0.66%) |
Nov 18, 2015 | 6.486 | 6.524 | 6.451 | 6.499 | 111,536 | +0.03(+0.47%) |
Nov 17, 2015 | 6.473 | 6.473 | 6.421 | 6.468 | 81,520 | +0.01(+0.20%) |
Nov 16, 2015 | 6.378 | 6.456 | 6.378 | 6.456 | 88,507 | +0.08(+1.22%) |
Nov 13, 2015 | 6.399 | 6.399 | 6.348 | 6.378 | 105,301 | -0.01(-0.20%) |
Nov 12, 2015 | 6.464 | 6.473 | 6.391 | 6.391 | 108,955 | -0.07(-1.13%) |
Nov 11, 2015 | 6.516 | 6.524 | 6.464 | 6.464 | 74,804 | -0.03(-0.46%) |
Nov 10, 2015 | 6.494 | 6.524 | 6.456 | 6.494 | 86,847 | +0.00(+0.00%) |
Nov 09, 2015 | 6.516 | 6.529 | 6.468 | 6.494 | 206,521 | -0.04(-0.59%) |
Nov 06, 2015 | 6.529 | 6.542 | 6.490 | 6.533 | 71,998 | +0.00(+0.07%) |
Nov 05, 2015 | 6.546 | 6.585 | 6.524 | 6.529 | 84,191 | -0.02(-0.33%) |
Nov 04, 2015 | 6.572 | 6.628 | 6.535 | 6.550 | 89,768 | -0.02(-0.26%) |
Nov 03, 2015 | 6.520 | 6.568 | 6.503 | 6.568 | 74,892 | +0.03(+0.46%) |