Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.631 | 5.776 | 5.588 | 5.771 | 2,378,333 | +0.18(+3.17%) |
Jan 28, 2016 | 5.835 | 5.889 | 5.583 | 5.593 | 3,584,463 | -0.24(-4.14%) |
Jan 27, 2016 | 5.942 | 6.034 | 5.781 | 5.835 | 2,756,148 | -0.26(-4.31%) |
Jan 26, 2016 | 5.899 | 6.114 | 5.899 | 6.098 | 3,070,975 | +0.24(+4.03%) |
Jan 25, 2016 | 6.007 | 6.042 | 5.862 | 5.862 | 2,042,611 | -0.16(-2.67%) |
Jan 22, 2016 | 5.932 | 6.060 | 5.932 | 6.023 | 2,244,100 | +0.17(+2.84%) |
Jan 21, 2016 | 5.819 | 6.009 | 5.744 | 5.856 | 2,438,515 | +0.08(+1.30%) |
Jan 20, 2016 | 5.695 | 5.840 | 5.465 | 5.781 | 4,510,256 | +0.03(+0.47%) |
Jan 19, 2016 | 5.937 | 5.985 | 5.744 | 5.754 | 4,354,011 | -0.08(-1.29%) |
Jan 15, 2016 | 5.862 | 5.830 | 5.830 | 5.830 | 3,164,123 | -0.12(-1.99%) |
Jan 14, 2016 | 6.066 | 6.077 | 5.910 | 5.948 | 2,439,048 | -0.10(-1.69%) |
Jan 13, 2016 | 6.141 | 6.254 | 6.015 | 6.050 | 2,204,538 | -0.09(-1.40%) |
Jan 12, 2016 | 6.286 | 6.286 | 6.060 | 6.136 | 2,466,785 | -0.09(-1.47%) |
Jan 11, 2016 | 6.248 | 6.425 | 6.179 | 6.227 | 2,784,930 | -0.02(-0.26%) |
Jan 08, 2016 | 6.468 | 6.533 | 6.232 | 6.243 | 2,703,780 | -0.23(-3.49%) |
Jan 07, 2016 | 6.538 | 6.619 | 6.463 | 6.468 | 2,717,031 | -0.23(-3.37%) |
Jan 06, 2016 | 6.570 | 6.710 | 6.501 | 6.694 | 4,733,154 | -0.03(-0.40%) |
Jan 05, 2016 | 6.533 | 6.769 | 6.527 | 6.721 | 3,821,862 | +0.19(+2.96%) |
Jan 04, 2016 | 6.597 | 6.597 | 6.468 | 6.527 | 4,758,473 | -0.11(-1.70%) |
Dec 31, 2015 | 6.731 | 6.640 | 6.640 | 6.640 | 1,490,314 | -0.09(-1.28%) |
Dec 30, 2015 | 6.678 | 6.753 | 6.664 | 6.726 | 1,594,191 | +0.03(+0.40%) |
Dec 29, 2015 | 6.635 | 6.742 | 6.603 | 6.699 | 2,118,698 | +0.09(+1.38%) |
Dec 28, 2015 | 6.672 | 6.694 | 6.538 | 6.608 | 2,641,833 | -0.07(-1.08%) |
Dec 24, 2015 | 6.712 | 6.680 | 6.680 | 6.680 | 834,082 | -0.04(-0.63%) |
Dec 23, 2015 | 6.644 | 6.728 | 6.633 | 6.723 | 2,208,018 | +0.15(+2.32%) |
Dec 22, 2015 | 6.570 | 6.633 | 6.544 | 6.570 | 2,671,769 | +0.04(+0.64%) |
Dec 21, 2015 | 6.617 | 6.649 | 6.475 | 6.528 | 2,303,689 | -0.02(-0.32%) |
Dec 18, 2015 | 6.754 | 6.759 | 6.539 | 6.549 | 3,660,184 | -0.20(-3.04%) |
Dec 17, 2015 | 6.770 | 6.822 | 6.675 | 6.754 | 2,756,869 | +0.00(+0.00%) |
Dec 16, 2015 | 6.628 | 6.765 | 6.617 | 6.754 | 2,188,308 | +0.16(+2.39%) |
Dec 15, 2015 | 6.502 | 6.649 | 6.483 | 6.596 | 2,312,267 | +0.13(+1.95%) |
Dec 14, 2015 | 6.497 | 6.523 | 6.339 | 6.470 | 3,418,580 | -0.04(-0.65%) |
Dec 11, 2015 | 6.560 | 6.570 | 6.433 | 6.512 | 2,224,300 | -0.07(-1.12%) |
Dec 10, 2015 | 6.691 | 6.770 | 6.575 | 6.586 | 2,031,757 | -0.10(-1.49%) |
Dec 09, 2015 | 6.570 | 6.701 | 6.539 | 6.686 | 4,291,663 | +0.11(+1.60%) |
Dec 08, 2015 | 6.523 | 6.596 | 6.502 | 6.581 | 2,673,286 | +0.02(+0.32%) |
Dec 07, 2015 | 6.607 | 6.612 | 6.520 | 6.560 | 4,405,701 | -0.08(-1.19%) |
Dec 04, 2015 | 6.402 | 6.691 | 6.402 | 6.638 | 7,852,711 | +0.24(+3.78%) |
Dec 03, 2015 | 6.675 | 6.712 | 6.360 | 6.397 | 4,818,433 | -0.28(-4.17%) |
Dec 02, 2015 | 6.975 | 6.975 | 6.659 | 6.675 | 2,969,937 | -0.33(-4.73%) |
Dec 01, 2015 | 6.912 | 7.012 | 6.854 | 7.006 | 3,851,951 | +0.14(+1.99%) |
Nov 30, 2015 | 7.090 | 7.154 | 6.817 | 6.870 | 3,950,094 | -0.19(-2.75%) |
Nov 27, 2015 | 7.012 | 7.080 | 6.985 | 7.064 | 1,593,183 | +0.07(+1.05%) |
Nov 25, 2015 | 7.017 | 6.991 | 6.991 | 6.991 | 1,672,350 | -0.03(-0.45%) |
Nov 24, 2015 | 7.027 | 7.064 | 6.906 | 7.022 | 3,804,577 | -0.03(-0.37%) |
Nov 23, 2015 | 7.159 | 7.206 | 7.038 | 7.048 | 2,075,522 | -0.11(-1.54%) |
Nov 20, 2015 | 7.106 | 7.169 | 7.080 | 7.159 | 2,470,212 | +0.09(+1.34%) |
Nov 19, 2015 | 7.022 | 7.085 | 7.001 | 7.064 | 1,683,284 | +0.05(+0.75%) |
Nov 18, 2015 | 6.938 | 7.012 | 6.898 | 7.012 | 2,319,370 | +0.10(+1.44%) |
Nov 17, 2015 | 6.959 | 7.075 | 6.854 | 6.912 | 2,641,256 | -0.06(-0.90%) |
Nov 16, 2015 | 6.964 | 7.001 | 6.859 | 6.975 | 2,666,859 | -0.03(-0.45%) |
Nov 13, 2015 | 7.154 | 7.211 | 6.985 | 7.006 | 2,937,352 | -0.13(-1.84%) |
Nov 12, 2015 | 7.175 | 7.201 | 7.101 | 7.138 | 2,272,471 | -0.06(-0.80%) |
Nov 11, 2015 | 7.175 | 7.217 | 7.085 | 7.196 | 2,867,442 | +0.03(+0.44%) |
Nov 10, 2015 | 7.080 | 7.164 | 6.980 | 7.164 | 4,397,449 | +0.08(+1.19%) |
Nov 09, 2015 | 7.306 | 7.416 | 7.017 | 7.080 | 3,189,770 | -0.25(-3.44%) |
Nov 06, 2015 | 7.485 | 7.485 | 7.280 | 7.332 | 2,878,338 | -0.24(-3.13%) |
Nov 05, 2015 | 7.569 | 7.585 | 7.469 | 7.569 | 2,202,341 | +0.01(+0.07%) |
Nov 04, 2015 | 7.800 | 7.842 | 7.553 | 7.563 | 2,645,290 | -0.24(-3.10%) |
Nov 03, 2015 | 7.800 | 7.826 | 7.726 | 7.805 | 4,022,574 | -0.02(-0.20%) |