Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.713 | 5.890 | 5.702 | 5.879 | 4,024,312 | +0.21(+3.77%) |
Jan 28, 2016 | 5.681 | 5.777 | 5.649 | 5.665 | 3,088,472 | -0.01(-0.09%) |
Jan 27, 2016 | 5.825 | 5.825 | 5.617 | 5.670 | 3,927,339 | -0.16(-2.75%) |
Jan 26, 2016 | 5.756 | 5.852 | 5.724 | 5.831 | 3,716,450 | +0.08(+1.39%) |
Jan 25, 2016 | 5.745 | 5.863 | 5.735 | 5.751 | 5,284,318 | -0.01(-0.09%) |
Jan 22, 2016 | 5.499 | 5.761 | 5.499 | 5.756 | 3,326,614 | +0.28(+5.07%) |
Jan 21, 2016 | 5.414 | 5.601 | 5.350 | 5.478 | 3,081,609 | +0.09(+1.69%) |
Jan 20, 2016 | 5.590 | 5.638 | 5.136 | 5.387 | 5,556,155 | -0.27(-4.82%) |
Jan 19, 2016 | 5.654 | 5.686 | 5.604 | 5.660 | 3,518,102 | +0.04(+0.76%) |
Jan 15, 2016 | 5.521 | 5.617 | 5.617 | 5.617 | 5,681,638 | -0.02(-0.38%) |
Jan 14, 2016 | 5.686 | 5.705 | 5.548 | 5.638 | 3,596,923 | +0.00(+0.00%) |
Jan 13, 2016 | 5.729 | 5.809 | 5.596 | 5.638 | 4,344,946 | -0.09(-1.59%) |
Jan 12, 2016 | 5.943 | 5.991 | 5.681 | 5.729 | 7,579,515 | -0.27(-4.46%) |
Jan 11, 2016 | 5.970 | 6.077 | 5.970 | 5.996 | 3,241,116 | +0.06(+0.99%) |
Jan 08, 2016 | 6.028 | 6.055 | 5.927 | 5.938 | 2,909,165 | -0.05(-0.89%) |
Jan 07, 2016 | 6.146 | 6.173 | 5.986 | 5.991 | 2,760,739 | -0.23(-3.69%) |
Jan 06, 2016 | 6.280 | 6.296 | 6.175 | 6.221 | 3,045,371 | -0.10(-1.52%) |
Jan 05, 2016 | 6.157 | 6.344 | 6.146 | 6.317 | 3,954,983 | +0.19(+3.05%) |
Jan 04, 2016 | 6.125 | 6.141 | 6.050 | 6.130 | 3,370,209 | -0.02(-0.35%) |
Dec 31, 2015 | 6.226 | 6.151 | 6.151 | 6.151 | 3,199,044 | -0.07(-1.20%) |
Dec 30, 2015 | 6.264 | 6.275 | 6.210 | 6.226 | 1,641,601 | -0.04(-0.60%) |
Dec 29, 2015 | 6.183 | 6.264 | 6.178 | 6.264 | 1,875,552 | +0.09(+1.38%) |
Dec 28, 2015 | 6.119 | 6.189 | 6.071 | 6.178 | 2,643,160 | +0.06(+0.96%) |
Dec 24, 2015 | 6.130 | 6.119 | 6.119 | 6.119 | 1,360,112 | -0.01(-0.09%) |
Dec 23, 2015 | 6.061 | 6.125 | 6.045 | 6.125 | 2,840,946 | +0.07(+1.15%) |
Dec 22, 2015 | 6.028 | 6.093 | 6.018 | 6.055 | 2,589,038 | +0.05(+0.89%) |
Dec 21, 2015 | 6.034 | 6.103 | 5.975 | 6.002 | 3,205,503 | +0.02(+0.27%) |
Dec 18, 2015 | 6.077 | 6.093 | 5.970 | 5.986 | 9,004,638 | -0.10(-1.67%) |
Dec 17, 2015 | 6.151 | 6.165 | 6.066 | 6.087 | 2,779,747 | -0.05(-0.87%) |
Dec 16, 2015 | 6.012 | 6.157 | 6.007 | 6.141 | 3,154,431 | +0.16(+2.68%) |
Dec 15, 2015 | 5.959 | 6.039 | 5.959 | 5.980 | 3,149,178 | +0.03(+0.54%) |
Dec 14, 2015 | 6.039 | 6.098 | 5.932 | 5.948 | 4,670,752 | -0.10(-1.68%) |
Dec 11, 2015 | 6.007 | 6.098 | 5.986 | 6.050 | 4,329,999 | -0.05(-0.79%) |
Dec 10, 2015 | 6.007 | 6.114 | 6.004 | 6.098 | 6,138,605 | +0.11(+1.78%) |
Dec 09, 2015 | 6.023 | 6.077 | 5.975 | 5.991 | 5,322,092 | -0.05(-0.88%) |
Dec 08, 2015 | 6.103 | 6.130 | 6.018 | 6.045 | 5,757,102 | -0.04(-0.70%) |
Dec 07, 2015 | 6.145 | 6.176 | 6.066 | 6.087 | 5,262,380 | -0.06(-0.94%) |
Dec 04, 2015 | 6.150 | 6.258 | 6.120 | 6.145 | 4,010,966 | +0.01(+0.17%) |
Dec 03, 2015 | 6.187 | 6.208 | 6.114 | 6.134 | 3,963,264 | -0.06(-1.02%) |
Dec 02, 2015 | 6.376 | 6.402 | 6.192 | 6.197 | 3,468,041 | -0.18(-2.88%) |
Dec 01, 2015 | 6.323 | 6.397 | 6.323 | 6.381 | 3,017,111 | +0.08(+1.33%) |
Nov 30, 2015 | 6.318 | 6.376 | 6.292 | 6.297 | 5,109,788 | -0.02(-0.25%) |
Nov 27, 2015 | 6.218 | 6.334 | 6.213 | 6.313 | 2,048,274 | +0.11(+1.78%) |
Nov 25, 2015 | 6.150 | 6.203 | 6.203 | 6.203 | 2,812,248 | +0.05(+0.77%) |
Nov 24, 2015 | 6.114 | 6.166 | 6.064 | 6.155 | 4,140,055 | +0.02(+0.26%) |
Nov 23, 2015 | 6.030 | 6.150 | 5.982 | 6.140 | 7,303,405 | +0.24(+4.00%) |
Nov 20, 2015 | 5.867 | 5.946 | 5.846 | 5.904 | 3,655,883 | +0.07(+1.17%) |
Nov 19, 2015 | 5.799 | 5.851 | 5.794 | 5.836 | 3,415,626 | +0.04(+0.72%) |
Nov 18, 2015 | 5.726 | 5.804 | 5.710 | 5.794 | 3,198,874 | +0.08(+1.47%) |
Nov 17, 2015 | 5.705 | 5.767 | 5.697 | 5.710 | 2,738,769 | -0.01(-0.09%) |
Nov 16, 2015 | 5.631 | 5.731 | 5.605 | 5.715 | 6,254,923 | +0.08(+1.49%) |
Nov 13, 2015 | 5.657 | 5.699 | 5.594 | 5.631 | 4,166,482 | -0.04(-0.65%) |
Nov 12, 2015 | 5.673 | 5.708 | 5.621 | 5.668 | 3,261,131 | -0.02(-0.37%) |
Nov 11, 2015 | 5.705 | 5.705 | 5.636 | 5.689 | 3,692,743 | +0.00(+0.00%) |
Nov 10, 2015 | 5.610 | 5.762 | 5.610 | 5.689 | 5,343,713 | +0.06(+1.12%) |
Nov 09, 2015 | 5.794 | 5.794 | 5.552 | 5.626 | 6,721,513 | -0.21(-3.59%) |
Nov 06, 2015 | 5.998 | 5.998 | 5.794 | 5.836 | 6,071,941 | -0.23(-3.72%) |
Nov 05, 2015 | 6.030 | 6.087 | 5.982 | 6.061 | 5,300,927 | +0.02(+0.35%) |
Nov 04, 2015 | 6.030 | 6.056 | 6.009 | 6.040 | 3,300,912 | +0.02(+0.35%) |
Nov 03, 2015 | 5.951 | 6.024 | 5.912 | 6.019 | 4,525,773 | +0.05(+0.79%) |