Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.197 | 6.493 | 6.197 | 6.440 | 339,659 | +0.26(+4.28%) |
Jan 28, 2016 | 6.245 | 6.324 | 6.054 | 6.176 | 264,630 | +0.01(+0.09%) |
Jan 27, 2016 | 6.044 | 6.287 | 5.872 | 6.171 | 515,647 | +0.10(+1.57%) |
Jan 26, 2016 | 5.763 | 6.086 | 5.607 | 6.075 | 419,299 | +0.35(+6.20%) |
Jan 25, 2016 | 5.774 | 5.890 | 5.604 | 5.721 | 515,731 | -0.05(-0.92%) |
Jan 22, 2016 | 5.848 | 5.943 | 5.737 | 5.774 | 602,496 | +0.01(+0.09%) |
Jan 21, 2016 | 5.790 | 5.932 | 5.721 | 5.768 | 604,764 | -0.01(-0.18%) |
Jan 20, 2016 | 5.927 | 5.932 | 5.562 | 5.779 | 892,503 | -0.14(-2.41%) |
Jan 19, 2016 | 6.255 | 6.255 | 5.848 | 5.922 | 387,656 | -0.23(-3.70%) |
Jan 15, 2016 | 5.768 | 6.149 | 6.149 | 6.149 | 592,207 | +0.25(+4.22%) |
Jan 14, 2016 | 5.985 | 6.398 | 5.700 | 5.901 | 1,448,305 | +0.22(+3.82%) |
Jan 13, 2016 | 5.795 | 5.805 | 5.520 | 5.684 | 760,671 | -0.09(-1.56%) |
Jan 12, 2016 | 5.578 | 5.790 | 5.520 | 5.774 | 663,686 | +0.22(+4.00%) |
Jan 11, 2016 | 5.080 | 5.578 | 5.027 | 5.551 | 675,264 | +0.50(+9.96%) |
Jan 08, 2016 | 5.038 | 5.133 | 4.980 | 5.049 | 399,781 | +0.03(+0.53%) |
Jan 07, 2016 | 4.996 | 5.181 | 4.975 | 5.022 | 357,599 | -0.08(-1.56%) |
Jan 06, 2016 | 5.197 | 5.292 | 5.070 | 5.102 | 404,848 | -0.20(-3.70%) |
Jan 05, 2016 | 5.398 | 5.440 | 5.168 | 5.297 | 396,836 | -0.05(-0.99%) |
Jan 04, 2016 | 5.117 | 5.393 | 5.080 | 5.350 | 449,518 | +0.06(+1.20%) |
Dec 31, 2015 | 5.329 | 5.287 | 5.287 | 5.287 | 337,864 | -0.12(-2.25%) |
Dec 30, 2015 | 5.430 | 5.451 | 5.324 | 5.408 | 227,168 | -0.05(-0.97%) |
Dec 29, 2015 | 5.435 | 5.546 | 5.377 | 5.461 | 159,516 | +0.03(+0.49%) |
Dec 28, 2015 | 5.509 | 5.535 | 5.292 | 5.435 | 202,951 | -0.12(-2.19%) |
Dec 24, 2015 | 5.483 | 5.557 | 5.557 | 5.557 | 165,153 | +0.05(+0.96%) |
Dec 23, 2015 | 5.535 | 5.615 | 5.451 | 5.504 | 279,101 | -0.01(-0.19%) |
Dec 22, 2015 | 5.255 | 5.520 | 5.234 | 5.514 | 219,192 | +0.25(+4.72%) |
Dec 21, 2015 | 5.197 | 5.329 | 5.117 | 5.266 | 405,350 | +0.08(+1.53%) |
Dec 18, 2015 | 5.377 | 5.408 | 5.054 | 5.186 | 920,306 | -0.23(-4.20%) |
Dec 17, 2015 | 5.234 | 5.673 | 5.123 | 5.414 | 1,252,937 | +0.19(+3.54%) |
Dec 16, 2015 | 4.990 | 5.229 | 4.951 | 5.229 | 420,446 | +0.25(+5.11%) |
Dec 15, 2015 | 4.948 | 5.086 | 4.911 | 4.975 | 224,430 | +0.06(+1.18%) |
Dec 14, 2015 | 4.779 | 4.927 | 4.768 | 4.916 | 416,359 | +0.10(+2.09%) |
Dec 11, 2015 | 4.789 | 5.075 | 4.789 | 4.816 | 407,986 | -0.05(-1.09%) |
Dec 10, 2015 | 4.848 | 4.937 | 4.736 | 4.869 | 383,931 | +0.01(+0.22%) |
Dec 09, 2015 | 4.763 | 4.937 | 4.731 | 4.858 | 572,334 | +0.05(+1.10%) |
Dec 08, 2015 | 4.763 | 4.900 | 4.668 | 4.805 | 354,425 | -0.01(-0.22%) |
Dec 07, 2015 | 4.948 | 4.985 | 4.731 | 4.816 | 478,265 | -0.18(-3.60%) |
Dec 04, 2015 | 5.033 | 5.162 | 4.937 | 4.996 | 279,753 | -0.03(-0.53%) |
Dec 03, 2015 | 5.176 | 5.284 | 4.990 | 5.022 | 394,902 | -0.17(-3.36%) |
Dec 02, 2015 | 5.223 | 5.340 | 5.080 | 5.197 | 339,185 | +0.02(+0.41%) |
Dec 01, 2015 | 5.096 | 5.186 | 5.075 | 5.176 | 283,016 | +0.06(+1.24%) |
Nov 30, 2015 | 5.165 | 5.194 | 5.054 | 5.112 | 285,327 | -0.07(-1.33%) |
Nov 27, 2015 | 5.112 | 5.271 | 5.041 | 5.181 | 156,717 | +0.03(+0.51%) |
Nov 25, 2015 | 5.081 | 5.154 | 5.154 | 5.154 | 380,086 | +0.04(+0.72%) |
Nov 24, 2015 | 4.898 | 5.128 | 4.877 | 5.118 | 219,971 | +0.17(+3.39%) |
Nov 23, 2015 | 4.882 | 5.065 | 4.809 | 4.950 | 327,019 | +0.08(+1.61%) |
Nov 20, 2015 | 4.725 | 4.898 | 4.725 | 4.872 | 335,480 | +0.20(+4.38%) |
Nov 19, 2015 | 4.756 | 4.890 | 4.641 | 4.667 | 300,392 | -0.13(-2.73%) |
Nov 18, 2015 | 4.762 | 4.877 | 4.688 | 4.798 | 373,202 | +0.10(+2.12%) |
Nov 17, 2015 | 4.856 | 4.961 | 4.604 | 4.699 | 736,934 | -0.26(-5.18%) |
Nov 16, 2015 | 4.694 | 4.974 | 4.688 | 4.955 | 478,813 | +0.25(+5.23%) |
Nov 13, 2015 | 4.762 | 4.777 | 4.583 | 4.709 | 556,106 | -0.09(-1.86%) |
Nov 12, 2015 | 4.730 | 4.830 | 4.657 | 4.798 | 404,159 | +0.05(+1.10%) |
Nov 11, 2015 | 4.845 | 4.895 | 4.714 | 4.746 | 360,732 | -0.12(-2.37%) |
Nov 10, 2015 | 4.893 | 5.024 | 4.809 | 4.861 | 283,896 | -0.06(-1.17%) |
Nov 09, 2015 | 5.134 | 5.134 | 4.893 | 4.919 | 290,816 | -0.22(-4.28%) |
Nov 06, 2015 | 5.029 | 5.185 | 4.976 | 5.139 | 657,047 | +0.08(+1.55%) |
Nov 05, 2015 | 4.882 | 5.076 | 4.872 | 5.060 | 330,398 | +0.17(+3.43%) |
Nov 04, 2015 | 5.044 | 5.105 | 4.877 | 4.893 | 249,725 | -0.16(-3.21%) |
Nov 03, 2015 | 4.908 | 5.181 | 4.882 | 5.055 | 859,639 | +0.17(+3.43%) |