Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.480 | 4.550 | 4.480 | 4.520 | 22,334 | +0.05(+1.12%) |
Jan 28, 2016 | 4.500 | 4.550 | 4.460 | 4.470 | 8,717 | +0.03(+0.68%) |
Jan 27, 2016 | 4.500 | 4.570 | 4.425 | 4.440 | 50,405 | -0.23(-4.93%) |
Jan 26, 2016 | 4.585 | 4.680 | 4.580 | 4.670 | 36,557 | +0.09(+1.97%) |
Jan 25, 2016 | 4.620 | 4.630 | 4.580 | 4.580 | 12,979 | -0.07(-1.51%) |
Jan 22, 2016 | 4.640 | 4.670 | 4.635 | 4.650 | 42,678 | +0.15(+3.33%) |
Jan 21, 2016 | 4.440 | 4.540 | 4.420 | 4.500 | 24,459 | -0.06(-1.32%) |
Jan 20, 2016 | 4.610 | 4.700 | 4.500 | 4.560 | 57,516 | -0.29(-6.06%) |
Jan 19, 2016 | 4.900 | 4.900 | 4.840 | 4.854 | 528,486 | +0.32(+7.15%) |
Jan 15, 2016 | 4.530 | 4.530 | 4.530 | 0 | -0.29(-6.00%) | |
Jan 14, 2016 | 4.740 | 4.820 | 4.710 | 4.819 | 42,539 | +0.21(+4.53%) |
Jan 13, 2016 | 4.750 | 4.780 | 4.610 | 4.610 | 24,920 | -0.17(-3.56%) |
Jan 12, 2016 | 4.740 | 4.800 | 4.650 | 4.780 | 37,391 | +0.16(+3.46%) |
Jan 11, 2016 | 4.712 | 4.720 | 4.590 | 4.620 | 151,339 | -0.21(-4.45%) |
Jan 08, 2016 | 4.860 | 4.900 | 4.830 | 4.835 | 90,739 | +0.01(+0.21%) |
Jan 07, 2016 | 4.850 | 4.890 | 4.770 | 4.825 | 251,934 | -0.34(-6.67%) |
Jan 06, 2016 | 5.240 | 5.240 | 5.170 | 5.170 | 19,370 | -0.05(-0.96%) |
Jan 05, 2016 | 5.252 | 5.265 | 5.200 | 5.220 | 35,225 | -0.05(-0.95%) |
Jan 04, 2016 | 5.310 | 5.310 | 5.220 | 5.270 | 80,402 | -0.18(-3.30%) |
Dec 31, 2015 | 5.450 | 5.450 | 5.450 | 0 | -0.17(-3.02%) | |
Dec 30, 2015 | 5.620 | 5.680 | 5.620 | 5.620 | 49,473 | +0.12(+2.18%) |
Dec 29, 2015 | 5.460 | 5.505 | 5.460 | 5.500 | 14,596 | +0.06(+1.10%) |
Dec 28, 2015 | 5.490 | 5.490 | 5.420 | 5.440 | 159,489 | -0.12(-2.16%) |
Dec 24, 2015 | 5.560 | 5.560 | 5.560 | 0 | +0.12(+2.21%) | |
Dec 23, 2015 | 5.420 | 5.450 | 5.390 | 5.440 | 17,106 | +0.11(+2.14%) |
Dec 22, 2015 | 5.300 | 5.376 | 5.300 | 5.326 | 15,803 | -0.08(-1.55%) |
Dec 21, 2015 | 5.445 | 5.480 | 5.400 | 5.410 | 24,260 | +0.06(+1.12%) |
Dec 18, 2015 | 5.360 | 5.380 | 5.330 | 5.350 | 69,093 | +0.05(+0.94%) |
Dec 17, 2015 | 5.375 | 5.375 | 5.280 | 5.300 | 20,743 | +0.07(+1.34%) |
Dec 16, 2015 | 5.210 | 5.230 | 5.190 | 5.230 | 12,440 | +0.01(+0.19%) |
Dec 15, 2015 | 5.160 | 5.240 | 5.160 | 5.220 | 83,827 | +0.05(+0.97%) |
Dec 14, 2015 | 5.190 | 5.223 | 5.090 | 5.170 | 47,649 | +0.14(+2.80%) |
Dec 11, 2015 | 5.150 | 5.150 | 5.020 | 5.029 | 78,619 | -0.26(-4.93%) |
Dec 10, 2015 | 5.320 | 5.320 | 5.250 | 5.290 | 83,804 | -0.13(-2.40%) |
Dec 09, 2015 | 5.440 | 5.530 | 5.420 | 5.420 | 29,249 | +0.23(+4.43%) |
Dec 08, 2015 | 5.175 | 5.221 | 5.120 | 5.190 | 14,472 | -0.07(-1.33%) |
Dec 07, 2015 | 5.310 | 5.370 | 5.250 | 5.260 | 23,744 | -0.08(-1.50%) |
Dec 04, 2015 | 5.340 | 5.370 | 5.273 | 5.340 | 77,865 | +0.09(+1.71%) |
Dec 03, 2015 | 5.410 | 5.420 | 5.250 | 5.250 | 21,681 | -0.21(-3.85%) |
Dec 02, 2015 | 5.460 | 5.520 | 5.440 | 5.460 | 43,110 | +0.01(+0.18%) |
Dec 01, 2015 | 5.460 | 5.460 | 5.430 | 5.450 | 36,986 | -0.01(-0.18%) |
Nov 30, 2015 | 5.370 | 5.470 | 5.370 | 5.460 | 195,926 | +0.15(+2.82%) |
Nov 27, 2015 | 5.370 | 5.370 | 5.280 | 5.310 | 136,206 | -0.36(-6.40%) |
Nov 25, 2015 | 5.673 | 5.673 | 5.673 | 0 | -0.09(-1.51%) | |
Nov 24, 2015 | 5.710 | 5.770 | 5.660 | 5.760 | 39,906 | -0.09(-1.54%) |
Nov 23, 2015 | 5.850 | 5.850 | 83,455 | -0.23(-3.70%) | ||
Nov 20, 2015 | 6.030 | 6.095 | 6.030 | 6.075 | 54,472 | +0.08(+1.42%) |
Nov 19, 2015 | 5.985 | 6.000 | 5.970 | 5.990 | 12,955 | +0.11(+1.82%) |
Nov 18, 2015 | 5.885 | 5.920 | 5.880 | 5.883 | 6,823 | -0.06(-0.96%) |
Nov 17, 2015 | 5.950 | 5.980 | 5.890 | 5.940 | 9,250 | -0.07(-1.16%) |
Nov 16, 2015 | 5.905 | 6.010 | 5.860 | 6.010 | 84,925 | +0.11(+1.86%) |
Nov 13, 2015 | 6.030 | 6.030 | 5.890 | 5.900 | 58,396 | +0.07(+1.20%) |
Nov 12, 2015 | 5.940 | 5.940 | 5.830 | 5.830 | 66,737 | -0.17(-2.83%) |
Nov 11, 2015 | 6.030 | 6.070 | 6.000 | 6.000 | 43,955 | +0.18(+3.18%) |
Nov 10, 2015 | 5.810 | 5.810 | 5.810 | 5.815 | 36,838 | -0.42(-6.66%) |
Nov 09, 2015 | 6.350 | 6.370 | 6.220 | 6.230 | 23,410 | -0.02(-0.32%) |
Nov 06, 2015 | 6.240 | 6.250 | 6.200 | 6.250 | 57,770 | -0.06(-0.95%) |
Nov 05, 2015 | 6.350 | 6.350 | 6.270 | 6.310 | 42,123 | -0.07(-1.10%) |
Nov 04, 2015 | 6.435 | 6.450 | 6.340 | 6.380 | 57,207 | +0.18(+2.90%) |
Nov 03, 2015 | 6.210 | 6.250 | 6.195 | 6.200 | 89,431 | -0.05(-0.80%) |