Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.491 | 5.712 | 5.436 | 5.707 | 8,215,590 | +0.33(+6.05%) |
Jan 28, 2016 | 5.436 | 5.541 | 5.341 | 5.381 | 4,099,006 | -0.01(-0.19%) |
Jan 27, 2016 | 5.361 | 5.646 | 5.318 | 5.391 | 9,118,278 | +0.06(+1.03%) |
Jan 26, 2016 | 5.120 | 5.391 | 5.110 | 5.336 | 6,412,237 | +0.25(+4.82%) |
Jan 25, 2016 | 5.296 | 5.306 | 5.030 | 5.090 | 10,320,862 | -0.22(-4.15%) |
Jan 22, 2016 | 5.206 | 5.536 | 5.173 | 5.311 | 8,027,926 | +0.25(+4.95%) |
Jan 21, 2016 | 5.005 | 5.183 | 4.970 | 5.060 | 9,810,736 | +0.07(+1.41%) |
Jan 20, 2016 | 4.935 | 5.045 | 4.554 | 4.990 | 14,047,285 | +0.02(+0.30%) |
Jan 19, 2016 | 5.276 | 5.276 | 4.890 | 4.975 | 10,536,562 | -0.13(-2.46%) |
Jan 15, 2016 | 4.995 | 5.100 | 5.100 | 5.100 | 8,461,862 | -0.11(-2.02%) |
Jan 14, 2016 | 5.251 | 5.301 | 4.544 | 5.206 | 14,406,336 | -0.04(-0.76%) |
Jan 13, 2016 | 5.712 | 5.727 | 5.115 | 5.246 | 14,600,644 | -0.47(-8.16%) |
Jan 12, 2016 | 5.907 | 6.007 | 5.581 | 5.712 | 7,234,509 | -0.16(-2.73%) |
Jan 11, 2016 | 5.812 | 5.922 | 5.717 | 5.872 | 5,845,073 | +0.09(+1.56%) |
Jan 08, 2016 | 5.977 | 6.012 | 5.762 | 5.782 | 5,378,993 | -0.12(-1.95%) |
Jan 07, 2016 | 6.082 | 6.102 | 5.892 | 5.897 | 8,222,011 | -0.24(-3.92%) |
Jan 06, 2016 | 6.152 | 6.263 | 6.062 | 6.137 | 8,266,120 | +0.04(+0.57%) |
Jan 05, 2016 | 6.087 | 6.162 | 5.997 | 6.102 | 4,642,246 | +0.03(+0.50%) |
Jan 04, 2016 | 6.097 | 6.183 | 5.962 | 6.072 | 7,160,485 | -0.02(-0.33%) |
Dec 31, 2015 | 5.977 | 6.092 | 6.092 | 6.092 | 6,103,638 | +0.09(+1.50%) |
Dec 30, 2015 | 6.102 | 6.127 | 5.947 | 6.002 | 4,457,486 | -0.09(-1.48%) |
Dec 29, 2015 | 6.152 | 6.172 | 6.014 | 6.092 | 6,932,609 | -0.01(-0.08%) |
Dec 28, 2015 | 6.252 | 6.252 | 6.064 | 6.097 | 6,622,960 | -0.16(-2.62%) |
Dec 24, 2015 | 6.358 | 6.261 | 6.261 | 6.261 | 5,182,023 | -0.05(-0.77%) |
Dec 23, 2015 | 6.315 | 6.385 | 6.257 | 6.310 | 8,668,456 | +0.03(+0.46%) |
Dec 22, 2015 | 6.281 | 6.440 | 6.240 | 6.281 | 6,851,195 | +0.00(+0.00%) |
Dec 21, 2015 | 6.035 | 6.353 | 6.035 | 6.281 | 15,154,002 | +0.27(+4.50%) |
Dec 18, 2015 | 5.899 | 6.054 | 5.875 | 6.010 | 16,052,712 | +0.11(+1.80%) |
Dec 17, 2015 | 5.832 | 6.093 | 5.808 | 5.904 | 11,943,128 | +0.09(+1.49%) |
Dec 16, 2015 | 5.397 | 5.837 | 5.397 | 5.817 | 17,196,214 | +0.47(+8.75%) |
Dec 15, 2015 | 5.030 | 5.431 | 4.997 | 5.349 | 7,386,505 | +0.31(+6.23%) |
Dec 14, 2015 | 5.344 | 5.368 | 5.021 | 5.035 | 11,477,319 | -0.30(-5.61%) |
Dec 11, 2015 | 5.605 | 5.605 | 5.291 | 5.335 | 8,531,665 | -0.30(-5.31%) |
Dec 10, 2015 | 5.658 | 5.706 | 5.607 | 5.634 | 3,374,587 | -0.01(-0.26%) |
Dec 09, 2015 | 5.653 | 5.706 | 5.590 | 5.648 | 7,523,556 | +0.03(+0.60%) |
Dec 08, 2015 | 5.615 | 5.644 | 5.537 | 5.615 | 5,797,753 | -0.03(-0.60%) |
Dec 07, 2015 | 5.788 | 5.793 | 5.600 | 5.648 | 7,491,973 | -0.16(-2.82%) |
Dec 04, 2015 | 5.904 | 5.948 | 5.769 | 5.812 | 6,799,375 | -0.09(-1.55%) |
Dec 03, 2015 | 5.933 | 5.967 | 5.841 | 5.904 | 6,238,705 | -0.03(-0.49%) |
Dec 02, 2015 | 6.020 | 6.035 | 5.911 | 5.933 | 4,678,975 | -0.10(-1.60%) |
Dec 01, 2015 | 6.165 | 6.237 | 5.996 | 6.030 | 5,849,010 | -0.11(-1.81%) |
Nov 30, 2015 | 5.986 | 6.199 | 5.986 | 6.141 | 10,318,317 | +0.15(+2.50%) |
Nov 27, 2015 | 5.861 | 5.991 | 5.856 | 5.991 | 2,703,161 | +0.16(+2.82%) |
Nov 25, 2015 | 5.740 | 5.827 | 5.827 | 5.827 | 4,875,456 | +0.10(+1.77%) |
Nov 24, 2015 | 5.644 | 5.726 | 5.581 | 5.726 | 6,027,849 | +0.09(+1.54%) |
Nov 23, 2015 | 5.687 | 5.740 | 5.627 | 5.639 | 6,089,877 | -0.04(-0.76%) |
Nov 20, 2015 | 5.716 | 5.784 | 5.648 | 5.682 | 5,590,510 | -0.01(-0.17%) |
Nov 19, 2015 | 5.755 | 5.784 | 5.653 | 5.692 | 4,524,998 | -0.07(-1.17%) |
Nov 18, 2015 | 5.730 | 5.817 | 5.723 | 5.759 | 5,516,304 | +0.05(+0.85%) |
Nov 17, 2015 | 5.919 | 5.938 | 5.706 | 5.711 | 7,629,064 | -0.20(-3.35%) |
Nov 16, 2015 | 5.827 | 5.943 | 5.808 | 5.909 | 3,128,991 | +0.08(+1.41%) |
Nov 13, 2015 | 5.890 | 5.914 | 5.798 | 5.827 | 4,537,412 | -0.07(-1.15%) |
Nov 12, 2015 | 6.117 | 6.138 | 5.890 | 5.895 | 4,648,159 | -0.24(-3.93%) |
Nov 11, 2015 | 6.281 | 6.300 | 6.112 | 6.136 | 4,716,029 | -0.14(-2.31%) |
Nov 10, 2015 | 6.199 | 6.310 | 6.160 | 6.281 | 5,905,249 | +0.08(+1.32%) |
Nov 09, 2015 | 6.165 | 6.281 | 6.117 | 6.199 | 8,981,273 | -0.00(-0.08%) |
Nov 06, 2015 | 5.856 | 6.315 | 5.817 | 6.204 | 15,168,796 | +0.31(+5.33%) |
Nov 05, 2015 | 5.846 | 5.890 | 5.752 | 5.890 | 6,346,436 | +0.04(+0.74%) |
Nov 04, 2015 | 5.981 | 6.010 | 5.791 | 5.846 | 8,164,519 | -0.14(-2.42%) |
Nov 03, 2015 | 6.059 | 6.165 | 5.945 | 5.991 | 6,676,605 | +0.00(+0.00%) |