Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.100 | 4.210 | 4.060 | 4.060 | 7,831 | -0.10(-2.40%) |
Jan 28, 2016 | 4.500 | 4.500 | 4.160 | 4.160 | 7,245 | -0.37(-8.17%) |
Jan 27, 2016 | 4.500 | 4.560 | 4.500 | 4.530 | 1,554 | -0.17(-3.62%) |
Jan 26, 2016 | 4.700 | 4.700 | 4.700 | 4.700 | 913 | +0.29(+6.58%) |
Jan 25, 2016 | 4.410 | 4.410 | 4.410 | 4.410 | 190 | -0.46(-9.45%) |
Jan 22, 2016 | 4.590 | 4.870 | 4.590 | 4.870 | 890 | +0.13(+2.74%) |
Jan 21, 2016 | 4.480 | 4.910 | 4.480 | 4.740 | 1,022 | -0.17(-3.46%) |
Jan 20, 2016 | 4.350 | 4.910 | 4.280 | 4.910 | 10,995 | +0.56(+12.87%) |
Jan 19, 2016 | 4.250 | 4.700 | 4.250 | 4.350 | 14,090 | -0.15(-3.33%) |
Jan 15, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.27(-5.66%) | |
Jan 14, 2016 | 4.660 | 4.770 | 4.660 | 4.770 | 1,585 | +0.20(+4.37%) |
Jan 13, 2016 | 4.740 | 4.900 | 4.570 | 4.570 | 9,756 | -0.17(-3.58%) |
Jan 12, 2016 | 4.600 | 4.910 | 4.600 | 4.740 | 40,191 | +0.17(+3.72%) |
Jan 11, 2016 | 4.950 | 4.950 | 4.460 | 4.570 | 14,392 | -0.38(-7.68%) |
Jan 08, 2016 | 5.100 | 5.100 | 4.950 | 4.950 | 1,789 | -0.17(-3.32%) |
Jan 07, 2016 | 5.180 | 5.190 | 5.000 | 5.120 | 9,397 | -0.15(-2.85%) |
Jan 06, 2016 | 5.580 | 5.580 | 5.270 | 5.270 | 4,316 | -0.33(-5.89%) |
Jan 05, 2016 | 5.600 | 5.600 | 5.600 | 5.600 | 4,448 | +0.01(+0.18%) |
Jan 04, 2016 | 5.700 | 5.700 | 5.590 | 5.590 | 1,243 | -0.11(-1.93%) |
Dec 30, 2015 | 5.700 | 5.700 | 5.700 | 0 | +0.05(+0.88%) | |
Dec 29, 2015 | 5.550 | 5.682 | 5.550 | 5.650 | 1,039 | +0.00(+0.00%) |
Dec 28, 2015 | 5.700 | 5.700 | 5.550 | 5.650 | 6,030 | -0.15(-2.59%) |
Dec 24, 2015 | 5.800 | 5.800 | 5.800 | 0 | +0.36(+6.62%) | |
Dec 23, 2015 | 5.280 | 5.610 | 5.280 | 5.440 | 1,358 | +0.04(+0.74%) |
Dec 22, 2015 | 5.500 | 5.500 | 5.348 | 5.400 | 8,511 | -0.10(-1.82%) |
Dec 21, 2015 | 5.440 | 5.560 | 5.440 | 5.500 | 2,292 | -0.02(-0.36%) |
Dec 18, 2015 | 5.530 | 5.670 | 5.460 | 5.520 | 12,479 | -0.18(-3.16%) |
Dec 17, 2015 | 5.750 | 5.750 | 5.630 | 5.700 | 4,992 | -0.07(-1.21%) |
Dec 16, 2015 | 5.960 | 5.960 | 5.610 | 5.770 | 13,142 | -0.25(-4.15%) |
Dec 15, 2015 | 5.870 | 6.030 | 5.870 | 6.020 | 3,920 | +0.03(+0.53%) |
Dec 14, 2015 | 6.098 | 6.170 | 5.957 | 5.988 | 5,656 | -0.31(-4.95%) |
Dec 11, 2015 | 6.540 | 6.540 | 6.300 | 6.300 | 5,324 | -0.25(-3.82%) |
Dec 10, 2015 | 6.800 | 6.800 | 6.522 | 6.550 | 3,620 | -0.36(-5.21%) |
Dec 09, 2015 | 6.830 | 6.944 | 6.830 | 6.910 | 2,950 | -0.26(-3.63%) |
Dec 08, 2015 | 6.680 | 7.170 | 6.550 | 7.170 | 1,967 | +0.35(+5.13%) |
Dec 07, 2015 | 6.960 | 6.960 | 6.820 | 6.820 | 295 | -0.07(-1.02%) |
Dec 04, 2015 | 6.970 | 6.970 | 6.820 | 6.890 | 3,740 | -0.26(-3.64%) |
Dec 03, 2015 | 7.690 | 7.690 | 7.150 | 7.150 | 2,750 | -0.33(-4.41%) |
Dec 02, 2015 | 7.480 | 7.480 | 7.480 | 7.480 | 620 | +0.39(+5.50%) |
Dec 01, 2015 | 7.144 | 7.200 | 7.090 | 7.090 | 2,816 | -0.01(-0.14%) |
Nov 30, 2015 | 7.050 | 7.160 | 7.010 | 7.100 | 1,436 | -0.02(-0.28%) |
Nov 27, 2015 | 6.970 | 7.120 | 6.970 | 7.120 | 880 | +0.00(+0.03%) |
Nov 25, 2015 | 7.118 | 7.118 | 7.118 | 0 | +0.12(+1.69%) | |
Nov 24, 2015 | 6.970 | 7.010 | 6.970 | 7.000 | 4,239 | +0.23(+3.40%) |
Nov 23, 2015 | 6.920 | 6.760 | 6.770 | 2,663 | -0.16(-2.37%) | |
Nov 20, 2015 | 6.890 | 6.934 | 6.730 | 6.934 | 5,621 | +0.04(+0.64%) |
Nov 19, 2015 | 7.190 | 7.220 | 6.890 | 6.890 | 2,546 | -0.32(-4.46%) |
Nov 18, 2015 | 7.130 | 7.320 | 7.080 | 7.212 | 5,461 | +0.39(+5.75%) |
Nov 17, 2015 | 6.820 | 6.820 | 6.820 | 6.820 | 455 | -0.01(-0.22%) |
Nov 16, 2015 | 6.700 | 6.835 | 6.700 | 6.835 | 490 | +0.17(+2.47%) |
Nov 13, 2015 | 6.670 | 6.670 | 6.670 | 6.670 | 800 | +0.07(+1.06%) |
Nov 12, 2015 | 6.790 | 6.790 | 6.600 | 6.600 | 635 | -0.28(-4.07%) |
Nov 11, 2015 | 7.050 | 7.050 | 6.860 | 6.880 | 735 | -0.12(-1.78%) |
Nov 10, 2015 | 6.960 | 7.070 | 6.920 | 7.005 | 14,608 | +0.04(+0.50%) |
Nov 09, 2015 | 6.600 | 7.050 | 6.600 | 6.970 | 1,080 | +0.17(+2.50%) |
Nov 06, 2015 | 6.800 | 6.800 | 6.800 | 6.800 | 168 | +0.11(+1.64%) |
Nov 05, 2015 | 7.000 | 7.000 | 6.690 | 6.690 | 1,087 | -0.51(-7.08%) |
Nov 04, 2015 | 7.200 | 7.200 | 7.200 | 7.200 | 827 | +0.16(+2.27%) |
Nov 03, 2015 | 7.000 | 7.040 | 7.000 | 7.040 | 2,500 | -0.03(-0.42%) |