Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.869 | 6.269 | 5.474 | 5.644 | 1,672,592 | +0.20(+3.73%) |
Jan 28, 2016 | 5.351 | 5.623 | 5.340 | 5.442 | 933,904 | +0.17(+3.13%) |
Jan 27, 2016 | 5.410 | 5.436 | 5.154 | 5.276 | 910,890 | -0.17(-3.13%) |
Jan 26, 2016 | 5.618 | 5.628 | 5.276 | 5.447 | 901,327 | -0.18(-3.22%) |
Jan 25, 2016 | 5.778 | 5.863 | 5.551 | 5.628 | 783,568 | -0.15(-2.59%) |
Jan 22, 2016 | 5.362 | 5.826 | 5.362 | 5.778 | 1,137,285 | +0.53(+10.06%) |
Jan 21, 2016 | 5.186 | 5.399 | 5.138 | 5.250 | 398,514 | +0.05(+0.92%) |
Jan 20, 2016 | 5.127 | 5.292 | 4.983 | 5.202 | 706,767 | +0.01(+0.10%) |
Jan 19, 2016 | 5.228 | 5.383 | 5.132 | 5.196 | 573,112 | +0.01(+0.10%) |
Jan 15, 2016 | 5.186 | 5.191 | 5.191 | 5.191 | 349,574 | -0.15(-2.89%) |
Jan 14, 2016 | 5.175 | 5.468 | 5.116 | 5.346 | 443,578 | +0.19(+3.62%) |
Jan 13, 2016 | 5.276 | 5.394 | 5.074 | 5.159 | 730,351 | -0.12(-2.22%) |
Jan 12, 2016 | 5.388 | 5.404 | 5.074 | 5.276 | 663,204 | -0.08(-1.49%) |
Jan 11, 2016 | 5.463 | 5.570 | 5.244 | 5.356 | 508,117 | -0.13(-2.43%) |
Jan 08, 2016 | 5.490 | 5.591 | 5.351 | 5.490 | 766,112 | +0.03(+0.49%) |
Jan 07, 2016 | 5.671 | 5.671 | 5.415 | 5.463 | 576,907 | -0.27(-4.74%) |
Jan 06, 2016 | 5.799 | 5.869 | 5.639 | 5.735 | 470,667 | -0.18(-2.98%) |
Jan 05, 2016 | 6.098 | 6.098 | 5.853 | 5.911 | 471,728 | -0.15(-2.55%) |
Jan 04, 2016 | 6.189 | 6.285 | 5.975 | 6.066 | 275,252 | -0.21(-3.40%) |
Dec 31, 2015 | 6.130 | 6.279 | 6.279 | 6.279 | 382,563 | +0.11(+1.73%) |
Dec 30, 2015 | 6.215 | 6.263 | 6.061 | 6.173 | 211,521 | -0.01(-0.17%) |
Dec 29, 2015 | 6.263 | 6.343 | 6.141 | 6.183 | 231,343 | -0.06(-1.02%) |
Dec 28, 2015 | 6.237 | 6.279 | 6.141 | 6.247 | 258,825 | -0.02(-0.26%) |
Dec 24, 2015 | 6.178 | 6.263 | 6.263 | 6.263 | 101,779 | +0.03(+0.51%) |
Dec 23, 2015 | 6.183 | 6.439 | 6.151 | 6.231 | 416,960 | +0.12(+2.01%) |
Dec 22, 2015 | 5.997 | 6.226 | 5.975 | 6.109 | 423,023 | +0.15(+2.51%) |
Dec 21, 2015 | 6.023 | 6.023 | 5.794 | 5.959 | 537,567 | -0.06(-1.06%) |
Dec 18, 2015 | 6.183 | 6.386 | 5.938 | 6.023 | 952,666 | -0.10(-1.57%) |
Dec 17, 2015 | 6.365 | 6.375 | 6.114 | 6.119 | 365,318 | -0.22(-3.53%) |
Dec 16, 2015 | 6.487 | 6.530 | 6.311 | 6.343 | 272,392 | -0.13(-1.98%) |
Dec 15, 2015 | 6.370 | 6.503 | 6.327 | 6.471 | 357,303 | +0.14(+2.28%) |
Dec 14, 2015 | 6.445 | 6.445 | 6.135 | 6.327 | 497,469 | -0.13(-1.98%) |
Dec 11, 2015 | 6.434 | 6.482 | 6.301 | 6.455 | 408,941 | -0.12(-1.87%) |
Dec 10, 2015 | 6.717 | 6.808 | 6.551 | 6.578 | 199,448 | -0.17(-2.53%) |
Dec 09, 2015 | 6.423 | 6.807 | 6.423 | 6.749 | 521,888 | +0.35(+5.42%) |
Dec 08, 2015 | 6.482 | 6.653 | 6.279 | 6.402 | 401,168 | -0.22(-3.38%) |
Dec 07, 2015 | 6.802 | 6.802 | 6.445 | 6.626 | 804,318 | -0.23(-3.35%) |
Dec 04, 2015 | 6.776 | 6.957 | 6.647 | 6.856 | 635,810 | +0.08(+1.18%) |
Dec 03, 2015 | 6.914 | 7.053 | 6.722 | 6.776 | 537,159 | -0.09(-1.32%) |
Dec 02, 2015 | 6.904 | 6.968 | 6.749 | 6.866 | 504,874 | -0.06(-0.92%) |
Dec 01, 2015 | 7.069 | 7.106 | 6.877 | 6.930 | 346,451 | -0.12(-1.67%) |
Nov 30, 2015 | 7.021 | 7.362 | 6.925 | 7.048 | 589,970 | +0.05(+0.69%) |
Nov 27, 2015 | 6.984 | 7.122 | 6.909 | 7.000 | 197,898 | +0.00(+0.00%) |
Nov 25, 2015 | 6.808 | 7.000 | 7.000 | 7.000 | 431,859 | +0.19(+2.82%) |
Nov 24, 2015 | 6.701 | 6.920 | 6.663 | 6.808 | 976,351 | +0.11(+1.67%) |
Nov 23, 2015 | 6.679 | 6.797 | 6.637 | 6.696 | 415,788 | -0.04(-0.55%) |
Nov 20, 2015 | 6.776 | 6.797 | 6.696 | 6.733 | 651,887 | -0.05(-0.71%) |
Nov 19, 2015 | 6.589 | 6.802 | 6.583 | 6.781 | 864,932 | +0.21(+3.17%) |
Nov 18, 2015 | 6.493 | 6.712 | 6.455 | 6.573 | 617,139 | +0.10(+1.57%) |
Nov 17, 2015 | 6.567 | 6.594 | 6.423 | 6.471 | 625,021 | -0.10(-1.46%) |
Nov 16, 2015 | 6.728 | 6.778 | 6.527 | 6.567 | 1,069,121 | -0.19(-2.76%) |
Nov 13, 2015 | 6.509 | 6.818 | 6.498 | 6.754 | 623,535 | +0.21(+3.26%) |
Nov 12, 2015 | 6.583 | 6.696 | 6.434 | 6.541 | 333,144 | -0.11(-1.61%) |
Nov 11, 2015 | 6.813 | 6.840 | 6.626 | 6.647 | 226,805 | -0.14(-2.12%) |
Nov 10, 2015 | 6.813 | 6.850 | 6.663 | 6.792 | 210,265 | -0.03(-0.47%) |
Nov 09, 2015 | 6.946 | 7.021 | 6.653 | 6.824 | 686,396 | -0.11(-1.62%) |
Nov 06, 2015 | 6.850 | 7.000 | 6.792 | 6.936 | 348,389 | +0.05(+0.70%) |
Nov 05, 2015 | 6.973 | 6.994 | 6.805 | 6.888 | 523,367 | -0.09(-1.22%) |
Nov 04, 2015 | 6.941 | 7.016 | 6.802 | 6.973 | 813,963 | +0.09(+1.32%) |
Nov 03, 2015 | 6.525 | 6.909 | 6.511 | 6.882 | 816,040 | +0.35(+5.31%) |