Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.634 | 5.779 | 5.591 | 5.773 | 2,377,282 | +0.18(+3.17%) |
Jan 28, 2016 | 5.838 | 5.891 | 5.585 | 5.596 | 3,582,880 | -0.24(-4.14%) |
Jan 27, 2016 | 5.945 | 6.036 | 5.784 | 5.838 | 2,754,931 | -0.26(-4.31%) |
Jan 26, 2016 | 5.902 | 6.117 | 5.902 | 6.101 | 3,069,619 | +0.24(+4.03%) |
Jan 25, 2016 | 6.009 | 6.044 | 5.864 | 5.864 | 2,041,709 | -0.16(-2.67%) |
Jan 22, 2016 | 5.934 | 6.063 | 5.934 | 6.026 | 2,243,109 | +0.17(+2.84%) |
Jan 21, 2016 | 5.821 | 6.012 | 5.747 | 5.859 | 2,437,438 | +0.08(+1.30%) |
Jan 20, 2016 | 5.698 | 5.843 | 5.467 | 5.784 | 4,508,264 | +0.03(+0.47%) |
Jan 19, 2016 | 5.940 | 5.988 | 5.746 | 5.757 | 4,352,088 | -0.08(-1.29%) |
Jan 15, 2016 | 5.864 | 5.832 | 5.832 | 5.832 | 3,162,726 | -0.12(-1.99%) |
Jan 14, 2016 | 6.069 | 6.079 | 5.913 | 5.950 | 2,437,971 | -0.10(-1.69%) |
Jan 13, 2016 | 6.144 | 6.256 | 6.018 | 6.052 | 2,203,564 | -0.09(-1.40%) |
Jan 12, 2016 | 6.289 | 6.289 | 6.063 | 6.138 | 2,465,695 | -0.09(-1.47%) |
Jan 11, 2016 | 6.251 | 6.428 | 6.181 | 6.230 | 2,783,700 | -0.02(-0.26%) |
Jan 08, 2016 | 6.471 | 6.536 | 6.235 | 6.246 | 2,702,586 | -0.23(-3.49%) |
Jan 07, 2016 | 6.541 | 6.622 | 6.466 | 6.471 | 2,715,831 | -0.23(-3.37%) |
Jan 06, 2016 | 6.573 | 6.713 | 6.504 | 6.697 | 4,731,064 | -0.03(-0.40%) |
Jan 05, 2016 | 6.536 | 6.772 | 6.530 | 6.724 | 3,820,175 | +0.19(+2.96%) |
Jan 04, 2016 | 6.600 | 6.600 | 6.471 | 6.530 | 4,756,372 | -0.11(-1.70%) |
Dec 31, 2015 | 6.734 | 6.643 | 6.643 | 6.643 | 1,489,656 | -0.09(-1.28%) |
Dec 30, 2015 | 6.681 | 6.756 | 6.667 | 6.729 | 1,593,487 | +0.03(+0.40%) |
Dec 29, 2015 | 6.638 | 6.745 | 6.606 | 6.702 | 2,117,762 | +0.09(+1.38%) |
Dec 28, 2015 | 6.675 | 6.697 | 6.541 | 6.611 | 2,640,667 | -0.07(-1.08%) |
Dec 24, 2015 | 6.715 | 6.683 | 6.683 | 6.683 | 833,714 | -0.04(-0.63%) |
Dec 23, 2015 | 6.647 | 6.731 | 6.636 | 6.725 | 2,207,043 | +0.15(+2.32%) |
Dec 22, 2015 | 6.573 | 6.636 | 6.547 | 6.573 | 2,670,590 | +0.04(+0.64%) |
Dec 21, 2015 | 6.620 | 6.652 | 6.478 | 6.531 | 2,302,671 | -0.02(-0.32%) |
Dec 18, 2015 | 6.757 | 6.762 | 6.541 | 6.552 | 3,658,568 | -0.21(-3.04%) |
Dec 17, 2015 | 6.773 | 6.825 | 6.678 | 6.757 | 2,755,652 | +0.00(+0.00%) |
Dec 16, 2015 | 6.631 | 6.768 | 6.620 | 6.757 | 2,187,341 | +0.16(+2.39%) |
Dec 15, 2015 | 6.505 | 6.652 | 6.486 | 6.599 | 2,311,246 | +0.13(+1.95%) |
Dec 14, 2015 | 6.499 | 6.526 | 6.342 | 6.473 | 3,417,070 | -0.04(-0.65%) |
Dec 11, 2015 | 6.562 | 6.573 | 6.436 | 6.515 | 2,223,318 | -0.07(-1.12%) |
Dec 10, 2015 | 6.694 | 6.773 | 6.578 | 6.589 | 2,030,860 | -0.10(-1.49%) |
Dec 09, 2015 | 6.573 | 6.704 | 6.541 | 6.689 | 4,289,768 | +0.11(+1.60%) |
Dec 08, 2015 | 6.526 | 6.599 | 6.505 | 6.584 | 2,672,105 | +0.02(+0.32%) |
Dec 07, 2015 | 6.610 | 6.615 | 6.523 | 6.562 | 4,403,755 | -0.08(-1.19%) |
Dec 04, 2015 | 6.405 | 6.694 | 6.405 | 6.641 | 7,849,243 | +0.24(+3.78%) |
Dec 03, 2015 | 6.678 | 6.715 | 6.363 | 6.399 | 4,816,305 | -0.28(-4.17%) |
Dec 02, 2015 | 6.978 | 6.978 | 6.662 | 6.678 | 2,968,625 | -0.33(-4.73%) |
Dec 01, 2015 | 6.915 | 7.015 | 6.857 | 7.009 | 3,850,250 | +0.14(+1.99%) |
Nov 30, 2015 | 7.094 | 7.157 | 6.820 | 6.873 | 3,948,350 | -0.19(-2.75%) |
Nov 27, 2015 | 7.015 | 7.083 | 6.988 | 7.067 | 1,592,479 | +0.07(+1.05%) |
Nov 25, 2015 | 7.020 | 6.994 | 6.994 | 6.994 | 1,671,612 | -0.03(-0.45%) |
Nov 24, 2015 | 7.030 | 7.067 | 6.910 | 7.025 | 3,802,897 | -0.03(-0.37%) |
Nov 23, 2015 | 7.162 | 7.209 | 7.041 | 7.052 | 2,074,605 | -0.11(-1.54%) |
Nov 20, 2015 | 7.109 | 7.172 | 7.083 | 7.162 | 2,469,121 | +0.09(+1.34%) |
Nov 19, 2015 | 7.025 | 7.088 | 7.004 | 7.067 | 1,682,541 | +0.05(+0.75%) |
Nov 18, 2015 | 6.941 | 7.015 | 6.901 | 7.015 | 2,318,345 | +0.10(+1.44%) |
Nov 17, 2015 | 6.962 | 7.078 | 6.857 | 6.915 | 2,640,090 | -0.06(-0.90%) |
Nov 16, 2015 | 6.967 | 7.004 | 6.862 | 6.978 | 2,665,681 | -0.03(-0.45%) |
Nov 13, 2015 | 7.157 | 7.215 | 6.988 | 7.009 | 2,936,055 | -0.13(-1.84%) |
Nov 12, 2015 | 7.178 | 7.204 | 7.104 | 7.141 | 2,271,468 | -0.06(-0.80%) |
Nov 11, 2015 | 7.178 | 7.220 | 7.088 | 7.199 | 2,866,176 | +0.03(+0.44%) |
Nov 10, 2015 | 7.083 | 7.167 | 6.983 | 7.167 | 4,395,507 | +0.08(+1.19%) |
Nov 09, 2015 | 7.309 | 7.420 | 7.020 | 7.083 | 3,188,361 | -0.25(-3.44%) |
Nov 06, 2015 | 7.488 | 7.488 | 7.283 | 7.335 | 2,877,067 | -0.24(-3.13%) |
Nov 05, 2015 | 7.572 | 7.588 | 7.472 | 7.572 | 2,201,369 | +0.01(+0.07%) |
Nov 04, 2015 | 7.803 | 7.846 | 7.556 | 7.567 | 2,644,121 | -0.24(-3.10%) |
Nov 03, 2015 | 7.803 | 7.830 | 7.730 | 7.809 | 4,020,798 | -0.02(-0.20%) |