Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.000 | 4.200 | 3.960 | 4.170 | 823,728 | +0.17(+4.25%) |
Jan 28, 2016 | 4.190 | 4.250 | 3.930 | 4.000 | 730,923 | -0.15(-3.61%) |
Jan 27, 2016 | 4.350 | 4.410 | 4.120 | 4.150 | 929,889 | -0.21(-4.82%) |
Jan 26, 2016 | 4.250 | 4.430 | 4.060 | 4.360 | 782,401 | +0.15(+3.56%) |
Jan 25, 2016 | 4.270 | 4.480 | 4.160 | 4.210 | 1,187,722 | -0.11(-2.55%) |
Jan 22, 2016 | 4.070 | 4.330 | 3.980 | 4.320 | 747,483 | +0.37(+9.37%) |
Jan 21, 2016 | 4.130 | 4.240 | 3.930 | 3.950 | 1,283,118 | -0.19(-4.59%) |
Jan 20, 2016 | 3.950 | 4.280 | 3.740 | 4.140 | 1,551,951 | +0.10(+2.48%) |
Jan 19, 2016 | 4.300 | 4.430 | 3.920 | 4.040 | 1,090,368 | -0.25(-5.83%) |
Jan 15, 2016 | 4.200 | 4.290 | 4.290 | 4.290 | 1,053,000 | -0.19(-4.24%) |
Jan 14, 2016 | 4.380 | 4.650 | 4.070 | 4.480 | 874,550 | +0.13(+2.99%) |
Jan 13, 2016 | 4.790 | 4.830 | 4.270 | 4.350 | 1,121,851 | -0.40(-8.42%) |
Jan 12, 2016 | 4.670 | 4.890 | 4.450 | 4.750 | 1,175,550 | +0.13(+2.81%) |
Jan 11, 2016 | 4.950 | 5.335 | 4.490 | 4.620 | 1,476,707 | -0.32(-6.48%) |
Jan 08, 2016 | 5.190 | 5.310 | 4.900 | 4.940 | 1,200,771 | -0.24(-4.63%) |
Jan 07, 2016 | 5.550 | 5.550 | 5.100 | 5.180 | 1,374,851 | -0.46(-8.16%) |
Jan 06, 2016 | 5.600 | 5.830 | 5.500 | 5.640 | 691,601 | -0.07(-1.23%) |
Jan 05, 2016 | 5.820 | 5.950 | 5.630 | 5.710 | 572,021 | -0.10(-1.72%) |
Jan 04, 2016 | 6.000 | 6.130 | 5.750 | 5.810 | 754,353 | -0.32(-5.22%) |
Dec 31, 2015 | 6.220 | 6.130 | 6.130 | 6.130 | 451,200 | -0.09(-1.45%) |
Dec 30, 2015 | 6.320 | 6.450 | 6.210 | 6.220 | 583,102 | -0.11(-1.74%) |
Dec 29, 2015 | 6.150 | 6.340 | 6.090 | 6.330 | 530,226 | +0.27(+4.46%) |
Dec 28, 2015 | 6.400 | 6.460 | 6.010 | 6.060 | 617,294 | -0.36(-5.61%) |
Dec 24, 2015 | 6.170 | 6.420 | 6.420 | 6.420 | 561,000 | +0.25(+4.05%) |
Dec 23, 2015 | 6.000 | 6.180 | 5.920 | 6.170 | 468,697 | +0.18(+3.01%) |
Dec 22, 2015 | 5.880 | 6.085 | 5.790 | 5.990 | 632,526 | +0.11(+1.87%) |
Dec 21, 2015 | 6.150 | 6.150 | 5.795 | 5.880 | 747,146 | -0.20(-3.29%) |
Dec 18, 2015 | 5.880 | 6.190 | 5.750 | 6.080 | 6,442,607 | +0.20(+3.40%) |
Dec 17, 2015 | 5.870 | 6.030 | 5.700 | 5.880 | 650,677 | +0.04(+0.68%) |
Dec 16, 2015 | 5.680 | 5.920 | 5.610 | 5.840 | 1,192,058 | +0.19(+3.36%) |
Dec 15, 2015 | 5.650 | 5.950 | 5.540 | 5.650 | 1,216,295 | +0.01(+0.18%) |
Dec 14, 2015 | 5.810 | 5.970 | 5.580 | 5.640 | 924,007 | -0.10(-1.74%) |
Dec 11, 2015 | 5.500 | 5.850 | 5.500 | 5.740 | 935,723 | +0.13(+2.32%) |
Dec 10, 2015 | 5.810 | 5.970 | 5.550 | 5.610 | 1,530,457 | -0.18(-3.11%) |
Dec 09, 2015 | 6.100 | 6.159 | 5.790 | 5.790 | 1,051,271 | -0.39(-6.31%) |
Dec 08, 2015 | 6.130 | 6.340 | 6.100 | 6.180 | 754,811 | -0.01(-0.16%) |
Dec 07, 2015 | 6.580 | 6.595 | 6.110 | 6.190 | 856,002 | -0.36(-5.50%) |
Dec 04, 2015 | 6.360 | 6.570 | 6.220 | 6.550 | 781,358 | +0.22(+3.48%) |
Dec 03, 2015 | 6.780 | 6.809 | 6.230 | 6.330 | 1,031,662 | -0.38(-5.66%) |
Dec 02, 2015 | 6.740 | 7.070 | 6.700 | 6.710 | 715,708 | -0.06(-0.89%) |
Dec 01, 2015 | 6.740 | 6.800 | 6.400 | 6.770 | 683,034 | +0.05(+0.74%) |
Nov 30, 2015 | 7.060 | 7.150 | 6.600 | 6.720 | 1,048,039 | -0.28(-4.00%) |
Nov 27, 2015 | 6.930 | 7.220 | 6.900 | 7.000 | 428,941 | +0.01(+0.14%) |
Nov 25, 2015 | 6.720 | 6.990 | 6.990 | 6.990 | 610,400 | +0.31(+4.64%) |
Nov 24, 2015 | 6.670 | 6.832 | 6.560 | 6.680 | 772,099 | -0.02(-0.30%) |
Nov 23, 2015 | 6.900 | 6.960 | 6.660 | 6.700 | 757,431 | -0.16(-2.33%) |
Nov 20, 2015 | 6.710 | 6.900 | 6.680 | 6.860 | 499,926 | +0.19(+2.85%) |
Nov 19, 2015 | 6.830 | 7.000 | 6.535 | 6.670 | 705,469 | -0.18(-2.63%) |
Nov 18, 2015 | 6.410 | 6.890 | 6.410 | 6.850 | 990,923 | +0.37(+5.71%) |
Nov 17, 2015 | 6.590 | 6.793 | 6.440 | 6.480 | 990,925 | -0.10(-1.52%) |
Nov 16, 2015 | 6.640 | 6.770 | 6.205 | 6.580 | 1,157,297 | -0.13(-1.94%) |
Nov 13, 2015 | 6.660 | 7.034 | 6.620 | 6.710 | 794,586 | -0.03(-0.45%) |
Nov 12, 2015 | 7.030 | 7.110 | 6.735 | 6.740 | 1,294,896 | -0.39(-5.47%) |
Nov 11, 2015 | 7.480 | 7.510 | 7.130 | 7.130 | 767,818 | -0.35(-4.68%) |
Nov 10, 2015 | 7.410 | 7.560 | 7.230 | 7.480 | 947,241 | -0.07(-0.93%) |
Nov 09, 2015 | 8.150 | 8.150 | 7.345 | 7.550 | 1,091,487 | -0.25(-3.21%) |
Nov 06, 2015 | 7.750 | 7.950 | 7.470 | 7.800 | 995,031 | -0.02(-0.26%) |
Nov 05, 2015 | 7.840 | 7.930 | 7.670 | 7.820 | 545,797 | -0.04(-0.51%) |
Nov 04, 2015 | 8.120 | 8.250 | 7.780 | 7.860 | 723,116 | -0.30(-3.68%) |
Nov 03, 2015 | 7.750 | 8.370 | 7.700 | 8.160 | 1,364,891 | +0.40(+5.15%) |