Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.754 | 5.754 | 5.650 | 5.736 | 15,648,734 | +0.09(+1.68%) |
Jan 28, 2016 | 5.754 | 5.754 | 5.598 | 5.641 | 28,294,192 | -0.41(-6.84%) |
Jan 27, 2016 | 5.987 | 6.159 | 5.978 | 6.056 | 7,390,702 | -0.03(-0.57%) |
Jan 26, 2016 | 5.987 | 6.107 | 5.952 | 6.090 | 8,316,517 | +0.12(+2.02%) |
Jan 25, 2016 | 5.918 | 6.004 | 5.866 | 5.969 | 10,240,716 | +0.02(+0.29%) |
Jan 22, 2016 | 5.961 | 6.038 | 5.909 | 5.952 | 10,384,461 | +0.11(+1.92%) |
Jan 21, 2016 | 5.702 | 5.874 | 5.598 | 5.840 | 23,311,532 | +0.18(+3.20%) |
Jan 20, 2016 | 5.538 | 5.715 | 5.538 | 5.659 | 17,727,500 | -0.04(-0.76%) |
Jan 19, 2016 | 5.702 | 5.823 | 5.676 | 5.702 | 11,403,105 | +0.11(+2.01%) |
Jan 15, 2016 | 5.676 | 5.590 | 5.590 | 5.590 | 15,979,190 | -0.41(-6.90%) |
Jan 14, 2016 | 5.961 | 6.021 | 5.874 | 6.004 | 10,292,022 | -0.01(-0.14%) |
Jan 13, 2016 | 6.099 | 6.168 | 5.987 | 6.012 | 13,652,775 | -0.01(-0.14%) |
Jan 12, 2016 | 6.099 | 6.107 | 5.918 | 6.021 | 16,682,173 | -0.10(-1.69%) |
Jan 11, 2016 | 6.133 | 6.169 | 6.099 | 6.125 | 11,050,550 | -0.03(-0.42%) |
Jan 08, 2016 | 6.194 | 6.228 | 6.142 | 6.150 | 7,949,924 | +0.02(+0.28%) |
Jan 07, 2016 | 6.245 | 6.263 | 6.125 | 6.133 | 16,158,683 | -0.20(-3.13%) |
Jan 06, 2016 | 6.349 | 6.409 | 6.301 | 6.332 | 11,137,590 | -0.21(-3.17%) |
Jan 05, 2016 | 6.616 | 6.616 | 6.521 | 6.539 | 12,754,518 | -0.05(-0.79%) |
Jan 04, 2016 | 6.573 | 6.626 | 6.530 | 6.590 | 6,349,798 | -0.16(-2.43%) |
Dec 31, 2015 | 6.711 | 6.754 | 6.754 | 6.754 | 4,070,208 | +0.04(+0.64%) |
Dec 30, 2015 | 6.780 | 6.789 | 6.668 | 6.711 | 3,899,900 | -0.09(-1.39%) |
Dec 29, 2015 | 6.849 | 6.862 | 6.780 | 6.806 | 5,102,545 | -0.03(-0.50%) |
Dec 28, 2015 | 6.884 | 6.884 | 6.797 | 6.840 | 6,569,424 | +0.03(+0.38%) |
Dec 24, 2015 | 6.737 | 6.815 | 6.815 | 6.815 | 3,600,123 | +0.03(+0.51%) |
Dec 23, 2015 | 6.746 | 6.806 | 6.702 | 6.780 | 8,378,761 | +0.11(+1.68%) |
Dec 22, 2015 | 6.625 | 6.702 | 6.608 | 6.668 | 8,348,266 | +0.09(+1.31%) |
Dec 21, 2015 | 6.616 | 6.651 | 6.560 | 6.582 | 8,536,669 | +0.15(+2.28%) |
Dec 18, 2015 | 6.426 | 6.487 | 6.401 | 6.435 | 12,744,291 | +0.02(+0.27%) |
Dec 17, 2015 | 6.470 | 6.478 | 6.401 | 6.418 | 12,187,281 | +0.00(+0.00%) |
Dec 16, 2015 | 6.392 | 6.452 | 6.306 | 6.418 | 21,585,444 | +0.15(+2.34%) |
Dec 15, 2015 | 6.340 | 6.349 | 6.228 | 6.271 | 12,993,114 | +0.04(+0.69%) |
Dec 14, 2015 | 6.375 | 6.383 | 6.202 | 6.228 | 14,878,243 | -0.07(-1.10%) |
Dec 11, 2015 | 6.547 | 6.573 | 6.263 | 6.297 | 12,551,525 | -0.52(-7.59%) |
Dec 10, 2015 | 6.720 | 6.918 | 6.720 | 6.815 | 8,011,751 | +0.10(+1.54%) |
Dec 09, 2015 | 6.728 | 6.858 | 6.690 | 6.711 | 8,302,378 | -0.03(-0.51%) |
Dec 08, 2015 | 6.746 | 6.771 | 6.651 | 6.746 | 11,019,526 | -0.08(-1.14%) |
Dec 07, 2015 | 6.840 | 6.901 | 6.789 | 6.823 | 4,720,501 | -0.09(-1.25%) |
Dec 04, 2015 | 6.849 | 6.918 | 6.789 | 6.910 | 10,713,312 | +0.03(+0.38%) |
Dec 03, 2015 | 6.970 | 6.970 | 6.858 | 6.884 | 5,544,232 | -0.11(-1.60%) |
Dec 02, 2015 | 7.108 | 7.125 | 6.953 | 6.996 | 7,945,014 | -0.22(-3.11%) |
Dec 01, 2015 | 7.186 | 7.255 | 7.134 | 7.220 | 11,595,298 | +0.05(+0.72%) |
Nov 30, 2015 | 7.125 | 7.272 | 7.091 | 7.168 | 11,385,855 | +0.14(+1.96%) |
Nov 27, 2015 | 6.996 | 7.048 | 6.927 | 7.030 | 3,667,695 | +0.06(+0.87%) |
Nov 25, 2015 | 7.048 | 6.970 | 6.970 | 6.970 | 7,295,654 | -0.10(-1.46%) |
Nov 24, 2015 | 6.875 | 7.125 | 6.849 | 7.073 | 19,181,408 | +0.16(+2.24%) |
Nov 23, 2015 | 6.935 | 6.979 | 6.910 | 6.918 | 6,467,460 | -0.05(-0.74%) |
Nov 20, 2015 | 6.961 | 7.073 | 6.944 | 6.970 | 4,318,187 | +0.01(+0.12%) |
Nov 19, 2015 | 6.927 | 6.987 | 6.910 | 6.961 | 7,149,743 | +0.06(+0.87%) |
Nov 18, 2015 | 6.858 | 6.944 | 6.840 | 6.901 | 6,824,764 | -0.11(-1.60%) |
Nov 17, 2015 | 6.953 | 7.039 | 6.944 | 7.013 | 12,031,865 | +0.06(+0.87%) |
Nov 16, 2015 | 6.737 | 7.004 | 6.879 | 6.953 | 15,717,778 | +0.22(+3.20%) |
Nov 13, 2015 | 6.789 | 6.840 | 6.711 | 6.737 | 9,882,468 | -0.06(-0.89%) |
Nov 12, 2015 | 6.875 | 6.910 | 6.789 | 6.797 | 6,517,996 | -0.11(-1.62%) |
Nov 11, 2015 | 6.910 | 6.961 | 6.862 | 6.910 | 5,669,077 | +0.07(+1.01%) |
Nov 10, 2015 | 6.979 | 6.987 | 6.780 | 6.840 | 11,196,673 | -0.11(-1.61%) |
Nov 09, 2015 | 7.030 | 7.073 | 6.884 | 6.953 | 10,140,712 | -0.11(-1.59%) |
Nov 06, 2015 | 7.091 | 7.207 | 6.927 | 7.065 | 11,949,040 | -0.05(-0.73%) |
Nov 05, 2015 | 7.272 | 7.280 | 7.082 | 7.117 | 13,417,232 | -0.21(-2.83%) |
Nov 04, 2015 | 7.444 | 7.444 | 7.298 | 7.324 | 12,835,667 | -0.08(-1.05%) |
Nov 03, 2015 | 7.513 | 7.522 | 7.367 | 7.401 | 16,670,901 | -0.14(-1.83%) |