Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.832 | 4.961 | 4.303 | 4.369 | 1,253,242 | -0.52(-10.58%) |
Jan 28, 2016 | 4.231 | 5.211 | 4.207 | 4.886 | 1,735,328 | +0.81(+19.91%) |
Jan 27, 2016 | 4.081 | 4.195 | 3.979 | 4.075 | 548,457 | +0.04(+0.89%) |
Jan 26, 2016 | 4.009 | 4.141 | 3.913 | 4.039 | 629,025 | +0.11(+2.91%) |
Jan 25, 2016 | 3.973 | 4.123 | 3.907 | 3.925 | 722,635 | -0.04(-1.06%) |
Jan 22, 2016 | 3.901 | 4.027 | 3.882 | 3.967 | 535,646 | +0.12(+3.12%) |
Jan 21, 2016 | 3.834 | 4.039 | 3.766 | 3.846 | 670,818 | +0.10(+2.73%) |
Jan 20, 2016 | 4.027 | 4.027 | 3.612 | 3.744 | 741,137 | -0.30(-7.43%) |
Jan 19, 2016 | 4.111 | 4.231 | 3.985 | 4.045 | 764,497 | +0.05(+1.36%) |
Jan 15, 2016 | 4.290 | 3.991 | 3.991 | 3.991 | 595,289 | -0.43(-9.65%) |
Jan 14, 2016 | 4.371 | 4.485 | 4.181 | 4.417 | 693,246 | +0.07(+1.59%) |
Jan 13, 2016 | 4.578 | 4.615 | 4.290 | 4.348 | 668,494 | -0.15(-3.33%) |
Jan 12, 2016 | 4.739 | 4.808 | 4.382 | 4.497 | 599,302 | -0.22(-4.76%) |
Jan 11, 2016 | 4.751 | 4.826 | 4.664 | 4.722 | 433,380 | +0.01(+0.12%) |
Jan 08, 2016 | 4.912 | 4.981 | 4.641 | 4.716 | 644,595 | -0.18(-3.65%) |
Jan 07, 2016 | 5.114 | 5.240 | 4.820 | 4.895 | 757,006 | -0.35(-6.59%) |
Jan 06, 2016 | 5.407 | 5.407 | 5.142 | 5.240 | 612,728 | -0.20(-3.70%) |
Jan 05, 2016 | 5.609 | 5.609 | 5.327 | 5.442 | 529,689 | -0.10(-1.77%) |
Jan 04, 2016 | 5.897 | 5.931 | 5.476 | 5.540 | 734,660 | -0.46(-7.68%) |
Dec 31, 2015 | 5.557 | 6.000 | 6.000 | 6.000 | 795,514 | +0.45(+8.09%) |
Dec 30, 2015 | 5.413 | 5.586 | 5.361 | 5.551 | 556,953 | +0.15(+2.77%) |
Dec 29, 2015 | 5.678 | 5.701 | 5.321 | 5.402 | 497,832 | -0.18(-3.30%) |
Dec 28, 2015 | 5.534 | 5.805 | 5.528 | 5.586 | 844,512 | +0.07(+1.25%) |
Dec 24, 2015 | 5.459 | 5.517 | 5.517 | 5.517 | 236,170 | +0.06(+1.05%) |
Dec 23, 2015 | 5.240 | 5.655 | 5.240 | 5.459 | 801,602 | +0.25(+4.75%) |
Dec 22, 2015 | 5.091 | 5.258 | 5.091 | 5.211 | 808,293 | +0.13(+2.61%) |
Dec 21, 2015 | 5.125 | 5.269 | 5.044 | 5.079 | 833,975 | -0.02(-0.34%) |
Dec 18, 2015 | 5.252 | 5.350 | 5.044 | 5.096 | 743,487 | -0.26(-4.94%) |
Dec 17, 2015 | 5.620 | 5.687 | 5.298 | 5.361 | 392,764 | -0.29(-5.10%) |
Dec 16, 2015 | 5.499 | 5.724 | 5.459 | 5.649 | 647,997 | +0.20(+3.70%) |
Dec 15, 2015 | 5.626 | 5.753 | 5.338 | 5.448 | 1,509,953 | -0.15(-2.67%) |
Dec 14, 2015 | 5.902 | 5.926 | 5.471 | 5.597 | 601,072 | -0.31(-5.17%) |
Dec 11, 2015 | 6.006 | 6.041 | 5.822 | 5.902 | 352,245 | -0.20(-3.21%) |
Dec 10, 2015 | 6.213 | 6.265 | 6.087 | 6.098 | 394,051 | -0.10(-1.67%) |
Dec 09, 2015 | 6.225 | 6.392 | 6.133 | 6.202 | 358,137 | +0.07(+1.22%) |
Dec 08, 2015 | 5.949 | 6.380 | 5.868 | 6.127 | 489,999 | +0.10(+1.62%) |
Dec 07, 2015 | 6.139 | 6.242 | 6.012 | 6.029 | 501,833 | -0.25(-3.94%) |
Dec 04, 2015 | 6.611 | 6.611 | 6.271 | 6.277 | 429,784 | -0.33(-5.05%) |
Dec 03, 2015 | 6.732 | 6.864 | 6.536 | 6.611 | 281,196 | -0.07(-1.12%) |
Dec 02, 2015 | 6.830 | 6.835 | 6.588 | 6.686 | 322,755 | -0.17(-2.52%) |
Dec 01, 2015 | 7.037 | 7.066 | 6.795 | 6.858 | 393,886 | -0.18(-2.54%) |
Nov 30, 2015 | 7.071 | 7.169 | 6.979 | 7.037 | 346,870 | -0.05(-0.65%) |
Nov 27, 2015 | 6.997 | 7.095 | 6.928 | 7.083 | 96,946 | +0.13(+1.82%) |
Nov 25, 2015 | 6.979 | 6.956 | 6.956 | 6.956 | 303,896 | -0.06(-0.82%) |
Nov 24, 2015 | 6.864 | 7.050 | 6.795 | 7.014 | 245,484 | +0.07(+1.08%) |
Nov 23, 2015 | 6.985 | 7.169 | 6.870 | 6.939 | 314,324 | -0.10(-1.39%) |
Nov 20, 2015 | 7.204 | 7.210 | 7.020 | 7.037 | 170,199 | -0.16(-2.16%) |
Nov 19, 2015 | 7.141 | 7.233 | 7.054 | 7.192 | 195,592 | +0.01(+0.16%) |
Nov 18, 2015 | 7.262 | 7.296 | 7.066 | 7.181 | 252,864 | -0.12(-1.66%) |
Nov 17, 2015 | 7.492 | 7.542 | 7.204 | 7.302 | 251,357 | -0.20(-2.61%) |
Nov 16, 2015 | 7.400 | 7.498 | 7.262 | 7.498 | 206,861 | +0.07(+1.01%) |
Nov 13, 2015 | 7.279 | 7.578 | 7.221 | 7.423 | 255,410 | +0.13(+1.74%) |
Nov 12, 2015 | 7.607 | 7.630 | 7.279 | 7.296 | 469,271 | -0.35(-4.59%) |
Nov 11, 2015 | 7.757 | 7.809 | 7.613 | 7.647 | 212,965 | -0.06(-0.75%) |
Nov 10, 2015 | 7.780 | 7.892 | 7.613 | 7.705 | 263,594 | -0.12(-1.55%) |
Nov 09, 2015 | 7.935 | 7.987 | 7.634 | 7.826 | 326,688 | -0.16(-2.02%) |
Nov 06, 2015 | 8.010 | 8.085 | 7.895 | 7.987 | 184,701 | -0.05(-0.64%) |
Nov 05, 2015 | 8.091 | 8.217 | 7.901 | 8.039 | 325,379 | -0.01(-0.07%) |
Nov 04, 2015 | 8.206 | 8.240 | 7.958 | 8.045 | 291,309 | -0.18(-2.17%) |
Nov 03, 2015 | 8.264 | 8.390 | 8.096 | 8.223 | 186,821 | -0.04(-0.49%) |