Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.636 | 5.936 | 5.636 | 5.936 | 1,218,579 | +0.34(+6.04%) |
Jan 28, 2016 | 5.781 | 5.800 | 5.549 | 5.597 | 676,019 | -0.06(-1.03%) |
Jan 27, 2016 | 5.704 | 5.742 | 5.539 | 5.655 | 1,011,597 | -0.09(-1.52%) |
Jan 26, 2016 | 5.626 | 5.820 | 5.588 | 5.742 | 544,565 | +0.18(+3.30%) |
Jan 25, 2016 | 5.868 | 5.868 | 5.559 | 5.559 | 997,851 | -0.31(-5.27%) |
Jan 22, 2016 | 5.742 | 5.878 | 5.675 | 5.868 | 1,583,363 | +0.25(+4.48%) |
Jan 21, 2016 | 5.365 | 5.646 | 5.317 | 5.617 | 1,263,554 | +0.27(+5.06%) |
Jan 20, 2016 | 5.172 | 5.385 | 4.979 | 5.346 | 1,331,529 | +0.10(+1.84%) |
Jan 19, 2016 | 5.491 | 5.491 | 5.182 | 5.249 | 1,477,190 | -0.13(-2.34%) |
Jan 15, 2016 | 5.298 | 5.375 | 5.375 | 5.375 | 1,260,535 | -0.11(-1.94%) |
Jan 14, 2016 | 5.491 | 5.655 | 5.365 | 5.481 | 1,088,491 | +0.02(+0.35%) |
Jan 13, 2016 | 5.510 | 5.617 | 5.375 | 5.462 | 1,070,849 | -0.01(-0.18%) |
Jan 12, 2016 | 5.539 | 5.646 | 5.327 | 5.472 | 725,723 | +0.00(+0.00%) |
Jan 11, 2016 | 5.491 | 5.559 | 5.409 | 5.472 | 834,448 | +0.04(+0.71%) |
Jan 08, 2016 | 5.462 | 5.588 | 5.356 | 5.433 | 1,176,499 | -0.02(-0.35%) |
Jan 07, 2016 | 5.539 | 5.626 | 5.365 | 5.452 | 918,132 | -0.23(-4.08%) |
Jan 06, 2016 | 5.800 | 5.858 | 5.578 | 5.684 | 971,983 | -0.24(-4.08%) |
Jan 05, 2016 | 5.829 | 5.994 | 5.800 | 5.926 | 847,438 | +0.09(+1.49%) |
Jan 04, 2016 | 5.762 | 5.858 | 5.665 | 5.839 | 800,872 | -0.04(-0.66%) |
Dec 31, 2015 | 6.023 | 5.878 | 5.878 | 5.878 | 713,227 | -0.17(-2.88%) |
Dec 30, 2015 | 6.177 | 6.187 | 6.042 | 6.052 | 544,022 | -0.14(-2.19%) |
Dec 29, 2015 | 6.255 | 6.289 | 6.177 | 6.187 | 537,403 | +0.00(+0.00%) |
Dec 28, 2015 | 6.380 | 6.390 | 6.090 | 6.187 | 486,146 | -0.21(-3.32%) |
Dec 24, 2015 | 6.477 | 6.400 | 6.400 | 6.400 | 226,019 | -0.06(-0.90%) |
Dec 23, 2015 | 6.458 | 6.506 | 6.332 | 6.458 | 668,285 | +0.11(+1.67%) |
Dec 22, 2015 | 6.206 | 6.380 | 6.061 | 6.351 | 824,061 | +0.23(+3.79%) |
Dec 21, 2015 | 5.936 | 6.129 | 5.926 | 6.119 | 774,251 | +0.23(+3.94%) |
Dec 18, 2015 | 6.061 | 6.100 | 5.839 | 5.887 | 978,882 | -0.20(-3.33%) |
Dec 17, 2015 | 6.284 | 6.284 | 6.090 | 6.090 | 597,919 | -0.14(-2.17%) |
Dec 16, 2015 | 6.061 | 6.255 | 6.032 | 6.226 | 899,390 | +0.22(+3.70%) |
Dec 15, 2015 | 5.858 | 6.032 | 5.822 | 6.003 | 840,262 | +0.19(+3.33%) |
Dec 14, 2015 | 6.071 | 6.071 | 5.785 | 5.810 | 985,827 | -0.18(-3.06%) |
Dec 11, 2015 | 6.110 | 6.235 | 5.974 | 5.994 | 987,767 | -0.23(-3.73%) |
Dec 10, 2015 | 6.177 | 6.322 | 6.158 | 6.226 | 624,234 | +0.03(+0.47%) |
Dec 09, 2015 | 6.419 | 6.458 | 6.129 | 6.197 | 888,122 | -0.21(-3.32%) |
Dec 08, 2015 | 6.409 | 6.525 | 6.284 | 6.409 | 936,386 | -0.10(-1.49%) |
Dec 07, 2015 | 6.680 | 6.728 | 6.458 | 6.506 | 1,130,970 | -0.19(-2.89%) |
Dec 04, 2015 | 6.622 | 6.748 | 6.525 | 6.699 | 923,202 | +0.08(+1.17%) |
Dec 03, 2015 | 6.748 | 6.815 | 6.574 | 6.622 | 1,264,657 | -0.07(-1.01%) |
Dec 02, 2015 | 6.593 | 6.777 | 6.100 | 6.690 | 1,477,096 | +0.05(+0.73%) |
Dec 01, 2015 | 6.545 | 6.690 | 6.477 | 6.641 | 1,625,289 | +0.07(+1.03%) |
Nov 30, 2015 | 6.467 | 6.593 | 6.361 | 6.574 | 1,097,563 | +0.14(+2.10%) |
Nov 27, 2015 | 6.409 | 6.453 | 6.313 | 6.438 | 300,883 | +0.03(+0.45%) |
Nov 25, 2015 | 6.313 | 6.409 | 6.409 | 6.409 | 695,539 | +0.09(+1.38%) |
Nov 24, 2015 | 6.119 | 6.332 | 6.090 | 6.322 | 964,507 | +0.19(+3.15%) |
Nov 23, 2015 | 6.003 | 6.168 | 5.926 | 6.129 | 802,720 | +0.10(+1.60%) |
Nov 20, 2015 | 6.168 | 6.197 | 5.960 | 6.032 | 803,598 | -0.11(-1.73%) |
Nov 19, 2015 | 6.119 | 6.226 | 6.052 | 6.139 | 500,836 | +0.02(+0.32%) |
Nov 18, 2015 | 5.829 | 6.129 | 5.829 | 6.119 | 793,571 | +0.29(+4.98%) |
Nov 17, 2015 | 6.081 | 6.100 | 5.800 | 5.829 | 1,556,974 | -0.31(-5.04%) |
Nov 16, 2015 | 6.061 | 6.139 | 5.926 | 6.139 | 758,741 | +0.13(+2.09%) |
Nov 13, 2015 | 5.839 | 6.226 | 5.820 | 6.013 | 955,549 | +0.13(+2.13%) |
Nov 12, 2015 | 5.945 | 6.023 | 5.858 | 5.887 | 514,048 | -0.14(-2.25%) |
Nov 11, 2015 | 6.013 | 6.115 | 5.999 | 6.023 | 483,485 | +0.01(+0.16%) |
Nov 10, 2015 | 6.245 | 6.274 | 5.955 | 6.013 | 1,109,491 | -0.27(-4.31%) |
Nov 09, 2015 | 6.448 | 6.448 | 6.250 | 6.284 | 696,850 | -0.16(-2.55%) |
Nov 06, 2015 | 6.255 | 6.487 | 6.255 | 6.448 | 993,451 | +0.17(+2.77%) |
Nov 05, 2015 | 6.264 | 6.361 | 6.177 | 6.274 | 1,018,316 | +0.02(+0.31%) |
Nov 04, 2015 | 6.332 | 6.409 | 6.071 | 6.255 | 1,092,454 | -0.04(-0.61%) |
Nov 03, 2015 | 6.110 | 6.361 | 6.110 | 6.293 | 1,333,044 | +0.17(+2.84%) |