Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.588 | 4.712 | 4.588 | 4.712 | 1,090,680 | +0.13(+2.88%) |
Jan 28, 2016 | 4.611 | 4.743 | 4.557 | 4.580 | 626,727 | +0.00(+0.00%) |
Jan 27, 2016 | 4.541 | 4.658 | 4.498 | 4.580 | 871,268 | +0.02(+0.51%) |
Jan 26, 2016 | 4.479 | 4.665 | 4.463 | 4.557 | 909,833 | +0.09(+2.09%) |
Jan 25, 2016 | 4.588 | 4.603 | 4.417 | 4.463 | 819,353 | -0.19(-4.17%) |
Jan 22, 2016 | 4.588 | 4.712 | 4.580 | 4.658 | 689,157 | +0.15(+3.27%) |
Jan 21, 2016 | 4.518 | 4.650 | 4.452 | 4.510 | 1,357,101 | -0.03(-0.68%) |
Jan 20, 2016 | 4.285 | 4.549 | 4.246 | 4.541 | 1,524,501 | +0.16(+3.54%) |
Jan 19, 2016 | 4.549 | 4.564 | 4.347 | 4.386 | 587,968 | -0.12(-2.59%) |
Jan 15, 2016 | 4.533 | 4.502 | 4.502 | 4.502 | 727,083 | -0.16(-3.49%) |
Jan 14, 2016 | 4.595 | 4.739 | 4.549 | 4.665 | 1,000,696 | +0.12(+2.56%) |
Jan 13, 2016 | 4.727 | 4.797 | 4.495 | 4.549 | 969,535 | -0.18(-3.78%) |
Jan 12, 2016 | 4.844 | 4.890 | 4.704 | 4.727 | 1,171,262 | -0.05(-1.14%) |
Jan 11, 2016 | 4.797 | 4.821 | 4.673 | 4.782 | 762,334 | +0.00(+0.00%) |
Jan 08, 2016 | 4.821 | 4.914 | 4.782 | 4.782 | 1,046,537 | -0.05(-1.12%) |
Jan 07, 2016 | 4.937 | 5.026 | 4.828 | 4.836 | 1,372,293 | -0.21(-4.15%) |
Jan 06, 2016 | 5.240 | 5.286 | 5.030 | 5.046 | 993,573 | -0.26(-4.97%) |
Jan 05, 2016 | 5.294 | 5.348 | 5.209 | 5.310 | 710,024 | +0.00(+0.00%) |
Jan 04, 2016 | 5.410 | 5.426 | 5.158 | 5.310 | 1,433,135 | -0.23(-4.07%) |
Dec 31, 2015 | 5.651 | 5.535 | 5.535 | 5.535 | 634,716 | -0.13(-2.33%) |
Dec 30, 2015 | 5.737 | 5.799 | 5.659 | 5.667 | 475,244 | -0.12(-2.01%) |
Dec 29, 2015 | 5.775 | 5.830 | 5.705 | 5.783 | 288,312 | +0.03(+0.54%) |
Dec 28, 2015 | 5.791 | 5.806 | 5.636 | 5.752 | 400,203 | -0.08(-1.33%) |
Dec 24, 2015 | 5.837 | 5.830 | 5.830 | 5.830 | 283,928 | +0.02(+0.40%) |
Dec 23, 2015 | 5.837 | 5.861 | 5.783 | 5.806 | 482,462 | -0.02(-0.27%) |
Dec 22, 2015 | 5.845 | 5.876 | 5.698 | 5.822 | 643,458 | -0.02(-0.27%) |
Dec 21, 2015 | 5.760 | 5.861 | 5.674 | 5.837 | 1,013,519 | +0.09(+1.62%) |
Dec 18, 2015 | 5.938 | 5.938 | 5.643 | 5.744 | 1,756,717 | -0.24(-4.02%) |
Dec 17, 2015 | 5.814 | 6.000 | 5.799 | 5.985 | 846,763 | +0.19(+3.35%) |
Dec 16, 2015 | 5.737 | 5.818 | 5.729 | 5.791 | 564,732 | +0.09(+1.50%) |
Dec 15, 2015 | 5.636 | 5.752 | 5.636 | 5.705 | 602,221 | +0.09(+1.52%) |
Dec 14, 2015 | 5.814 | 5.837 | 5.589 | 5.620 | 709,336 | -0.22(-3.72%) |
Dec 11, 2015 | 5.938 | 5.977 | 5.764 | 5.837 | 1,108,765 | -0.23(-3.84%) |
Dec 10, 2015 | 5.845 | 6.086 | 5.845 | 6.070 | 856,794 | +0.19(+3.30%) |
Dec 09, 2015 | 5.938 | 5.969 | 5.845 | 5.876 | 890,629 | -0.09(-1.43%) |
Dec 08, 2015 | 5.775 | 6.000 | 5.729 | 5.962 | 1,171,937 | +0.12(+2.13%) |
Dec 07, 2015 | 5.900 | 5.907 | 5.775 | 5.837 | 959,592 | -0.09(-1.57%) |
Dec 04, 2015 | 5.853 | 5.977 | 5.822 | 5.931 | 491,443 | +0.07(+1.19%) |
Dec 03, 2015 | 6.039 | 6.047 | 5.830 | 5.861 | 509,043 | -0.15(-2.45%) |
Dec 02, 2015 | 6.078 | 6.167 | 5.985 | 6.008 | 544,902 | -0.11(-1.78%) |
Dec 01, 2015 | 6.024 | 6.117 | 5.977 | 6.117 | 463,970 | +0.12(+2.07%) |
Nov 30, 2015 | 5.977 | 6.024 | 5.938 | 5.993 | 771,749 | +0.01(+0.13%) |
Nov 27, 2015 | 5.884 | 6.039 | 5.884 | 5.985 | 227,603 | +0.07(+1.18%) |
Nov 25, 2015 | 5.923 | 5.915 | 5.915 | 5.915 | 477,035 | -0.02(-0.26%) |
Nov 24, 2015 | 5.892 | 5.977 | 5.868 | 5.931 | 431,236 | -0.01(-0.13%) |
Nov 23, 2015 | 5.861 | 6.039 | 5.861 | 5.938 | 436,601 | +0.00(+0.00%) |
Nov 20, 2015 | 5.923 | 6.028 | 5.845 | 5.938 | 724,040 | +0.05(+0.92%) |
Nov 19, 2015 | 5.931 | 5.969 | 5.853 | 5.884 | 562,058 | -0.05(-0.92%) |
Nov 18, 2015 | 5.954 | 5.993 | 5.830 | 5.938 | 819,734 | -0.02(-0.26%) |
Nov 17, 2015 | 6.047 | 6.094 | 5.946 | 5.954 | 515,758 | -0.08(-1.29%) |
Nov 16, 2015 | 5.915 | 6.063 | 5.892 | 6.031 | 472,539 | +0.09(+1.44%) |
Nov 13, 2015 | 5.969 | 6.016 | 5.923 | 5.946 | 581,161 | -0.07(-1.16%) |
Nov 12, 2015 | 6.132 | 6.202 | 6.008 | 6.016 | 636,707 | -0.21(-3.37%) |
Nov 11, 2015 | 6.381 | 6.396 | 6.202 | 6.226 | 524,907 | -0.12(-1.96%) |
Nov 10, 2015 | 6.334 | 6.396 | 6.264 | 6.350 | 651,143 | -0.02(-0.24%) |
Nov 09, 2015 | 6.458 | 6.489 | 6.334 | 6.365 | 726,652 | -0.13(-2.03%) |
Nov 06, 2015 | 6.295 | 6.505 | 6.272 | 6.497 | 799,411 | +0.17(+2.70%) |
Nov 05, 2015 | 6.326 | 6.373 | 6.233 | 6.326 | 584,276 | +0.00(+0.00%) |
Nov 04, 2015 | 6.373 | 6.423 | 6.288 | 6.326 | 747,991 | -0.02(-0.37%) |
Nov 03, 2015 | 6.326 | 6.435 | 6.303 | 6.350 | 735,325 | +0.01(+0.12%) |