Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.188 | 6.484 | 6.188 | 6.431 | 340,171 | +0.26(+4.28%) |
Jan 28, 2016 | 6.235 | 6.314 | 6.045 | 6.167 | 265,029 | +0.01(+0.09%) |
Jan 27, 2016 | 6.034 | 6.278 | 5.863 | 6.161 | 516,425 | +0.10(+1.57%) |
Jan 26, 2016 | 5.754 | 6.077 | 5.598 | 6.066 | 419,931 | +0.35(+6.20%) |
Jan 25, 2016 | 5.765 | 5.881 | 5.596 | 5.712 | 516,508 | -0.05(-0.92%) |
Jan 22, 2016 | 5.839 | 5.934 | 5.728 | 5.765 | 603,405 | +0.01(+0.09%) |
Jan 21, 2016 | 5.781 | 5.923 | 5.712 | 5.760 | 605,676 | -0.01(-0.18%) |
Jan 20, 2016 | 5.918 | 5.923 | 5.554 | 5.770 | 893,848 | -0.14(-2.41%) |
Jan 19, 2016 | 6.246 | 6.246 | 5.839 | 5.913 | 388,240 | -0.23(-3.70%) |
Jan 15, 2016 | 5.760 | 6.140 | 6.140 | 6.140 | 593,100 | +0.25(+4.22%) |
Jan 14, 2016 | 5.976 | 6.388 | 5.691 | 5.892 | 1,450,488 | +0.22(+3.82%) |
Jan 13, 2016 | 5.786 | 5.797 | 5.511 | 5.675 | 761,818 | -0.09(-1.56%) |
Jan 12, 2016 | 5.569 | 5.781 | 5.511 | 5.765 | 664,687 | +0.22(+4.00%) |
Jan 11, 2016 | 5.073 | 5.569 | 5.020 | 5.543 | 676,282 | +0.50(+9.96%) |
Jan 08, 2016 | 5.030 | 5.126 | 4.972 | 5.041 | 400,384 | +0.03(+0.53%) |
Jan 07, 2016 | 4.988 | 5.173 | 4.967 | 5.015 | 358,138 | -0.08(-1.56%) |
Jan 06, 2016 | 5.189 | 5.284 | 5.062 | 5.094 | 405,458 | -0.20(-3.70%) |
Jan 05, 2016 | 5.390 | 5.432 | 5.160 | 5.289 | 397,434 | -0.05(-0.99%) |
Jan 04, 2016 | 5.110 | 5.384 | 5.073 | 5.342 | 450,196 | +0.06(+1.20%) |
Dec 31, 2015 | 5.321 | 5.279 | 5.279 | 5.279 | 338,373 | -0.12(-2.25%) |
Dec 30, 2015 | 5.421 | 5.443 | 5.316 | 5.400 | 227,511 | -0.05(-0.97%) |
Dec 29, 2015 | 5.427 | 5.538 | 5.369 | 5.453 | 159,756 | +0.03(+0.49%) |
Dec 28, 2015 | 5.501 | 5.527 | 5.284 | 5.427 | 203,257 | -0.12(-2.19%) |
Dec 24, 2015 | 5.474 | 5.548 | 5.548 | 5.548 | 165,402 | +0.05(+0.96%) |
Dec 23, 2015 | 5.527 | 5.606 | 5.443 | 5.495 | 279,521 | -0.01(-0.19%) |
Dec 22, 2015 | 5.247 | 5.511 | 5.226 | 5.506 | 219,522 | +0.25(+4.72%) |
Dec 21, 2015 | 5.189 | 5.321 | 5.110 | 5.258 | 405,961 | +0.08(+1.53%) |
Dec 18, 2015 | 5.369 | 5.400 | 5.046 | 5.178 | 921,694 | -0.23(-4.20%) |
Dec 17, 2015 | 5.226 | 5.665 | 5.115 | 5.406 | 1,254,826 | +0.18(+3.54%) |
Dec 16, 2015 | 4.983 | 5.221 | 4.943 | 5.221 | 421,080 | +0.25(+5.11%) |
Dec 15, 2015 | 4.941 | 5.078 | 4.904 | 4.967 | 224,768 | +0.06(+1.18%) |
Dec 14, 2015 | 4.772 | 4.919 | 4.761 | 4.909 | 416,987 | +0.10(+2.09%) |
Dec 11, 2015 | 4.782 | 5.067 | 4.782 | 4.809 | 408,601 | -0.05(-1.09%) |
Dec 10, 2015 | 4.840 | 4.930 | 4.729 | 4.861 | 384,510 | +0.01(+0.22%) |
Dec 09, 2015 | 4.756 | 4.930 | 4.724 | 4.851 | 573,197 | +0.05(+1.10%) |
Dec 08, 2015 | 4.756 | 4.893 | 4.661 | 4.798 | 354,959 | -0.01(-0.22%) |
Dec 07, 2015 | 4.941 | 4.978 | 4.724 | 4.809 | 478,986 | -0.18(-3.60%) |
Dec 04, 2015 | 5.025 | 5.155 | 4.930 | 4.988 | 280,174 | -0.03(-0.53%) |
Dec 03, 2015 | 5.168 | 5.276 | 4.983 | 5.015 | 395,498 | -0.17(-3.36%) |
Dec 02, 2015 | 5.215 | 5.332 | 5.073 | 5.189 | 339,696 | +0.02(+0.41%) |
Dec 01, 2015 | 5.089 | 5.178 | 5.067 | 5.168 | 283,443 | +0.06(+1.24%) |
Nov 30, 2015 | 5.157 | 5.186 | 5.046 | 5.104 | 285,757 | -0.07(-1.33%) |
Nov 27, 2015 | 5.104 | 5.263 | 5.033 | 5.173 | 156,954 | +0.03(+0.51%) |
Nov 25, 2015 | 5.073 | 5.147 | 5.147 | 5.147 | 380,659 | +0.04(+0.72%) |
Nov 24, 2015 | 4.890 | 5.121 | 4.870 | 5.110 | 220,302 | +0.17(+3.39%) |
Nov 23, 2015 | 4.875 | 5.058 | 4.801 | 4.943 | 327,512 | +0.08(+1.61%) |
Nov 20, 2015 | 4.718 | 4.890 | 4.718 | 4.864 | 335,986 | +0.20(+4.38%) |
Nov 19, 2015 | 4.749 | 4.883 | 4.634 | 4.660 | 300,845 | -0.13(-2.73%) |
Nov 18, 2015 | 4.754 | 4.870 | 4.681 | 4.791 | 373,765 | +0.10(+2.12%) |
Nov 17, 2015 | 4.849 | 4.953 | 4.598 | 4.692 | 738,045 | -0.26(-5.18%) |
Nov 16, 2015 | 4.686 | 4.966 | 4.681 | 4.948 | 479,535 | +0.25(+5.23%) |
Nov 13, 2015 | 4.754 | 4.770 | 4.577 | 4.702 | 556,944 | -0.09(-1.86%) |
Nov 12, 2015 | 4.723 | 4.822 | 4.650 | 4.791 | 404,768 | +0.05(+1.10%) |
Nov 11, 2015 | 4.838 | 4.888 | 4.707 | 4.739 | 361,276 | -0.12(-2.37%) |
Nov 10, 2015 | 4.885 | 5.016 | 4.801 | 4.854 | 284,324 | -0.06(-1.17%) |
Nov 09, 2015 | 5.126 | 5.126 | 4.885 | 4.911 | 291,255 | -0.22(-4.28%) |
Nov 06, 2015 | 5.021 | 5.177 | 4.969 | 5.131 | 658,038 | +0.08(+1.55%) |
Nov 05, 2015 | 4.875 | 5.068 | 4.864 | 5.053 | 330,896 | +0.17(+3.43%) |
Nov 04, 2015 | 5.037 | 5.097 | 4.870 | 4.885 | 250,101 | -0.16(-3.21%) |
Nov 03, 2015 | 4.901 | 5.173 | 4.875 | 5.047 | 860,935 | +0.17(+3.43%) |