Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.126 | 5.333 | 5.084 | 5.326 | 482,685 | +0.20(+3.90%) |
Jan 28, 2016 | 5.298 | 5.305 | 5.101 | 5.126 | 278,613 | -0.11(-2.05%) |
Jan 27, 2016 | 5.383 | 5.455 | 5.226 | 5.233 | 391,297 | -0.18(-3.30%) |
Jan 26, 2016 | 5.391 | 5.441 | 5.241 | 5.412 | 372,099 | +0.05(+0.93%) |
Jan 25, 2016 | 5.448 | 5.505 | 5.341 | 5.362 | 382,458 | -0.12(-2.21%) |
Jan 22, 2016 | 5.426 | 5.526 | 5.369 | 5.483 | 512,317 | +0.14(+2.67%) |
Jan 21, 2016 | 5.219 | 5.391 | 5.069 | 5.341 | 745,180 | +0.13(+2.47%) |
Jan 20, 2016 | 4.941 | 5.305 | 4.884 | 5.212 | 787,911 | +0.18(+3.55%) |
Jan 19, 2016 | 5.191 | 5.255 | 4.919 | 5.034 | 573,664 | -0.08(-1.54%) |
Jan 15, 2016 | 5.076 | 5.112 | 5.112 | 5.112 | 464,859 | -0.13(-2.45%) |
Jan 14, 2016 | 5.112 | 5.348 | 5.019 | 5.241 | 598,009 | +0.18(+3.53%) |
Jan 13, 2016 | 5.176 | 5.326 | 5.041 | 5.062 | 533,074 | -0.11(-2.21%) |
Jan 12, 2016 | 5.269 | 5.362 | 5.105 | 5.176 | 879,377 | -0.06(-1.09%) |
Jan 11, 2016 | 4.998 | 5.283 | 4.998 | 5.233 | 759,928 | +0.26(+5.16%) |
Jan 08, 2016 | 4.948 | 5.098 | 4.905 | 4.976 | 706,537 | +0.04(+0.72%) |
Jan 07, 2016 | 4.948 | 5.055 | 4.905 | 4.941 | 1,026,114 | -0.12(-2.40%) |
Jan 06, 2016 | 5.012 | 5.155 | 5.012 | 5.062 | 461,866 | -0.05(-0.98%) |
Jan 05, 2016 | 5.198 | 5.212 | 5.012 | 5.112 | 412,227 | -0.05(-0.97%) |
Jan 04, 2016 | 5.369 | 5.405 | 5.141 | 5.162 | 1,076,761 | -0.34(-6.23%) |
Dec 31, 2015 | 5.476 | 5.505 | 5.505 | 5.505 | 609,962 | +0.03(+0.52%) |
Dec 30, 2015 | 5.376 | 5.605 | 5.348 | 5.476 | 577,164 | +0.09(+1.59%) |
Dec 29, 2015 | 5.405 | 5.483 | 5.348 | 5.391 | 616,025 | +0.02(+0.40%) |
Dec 28, 2015 | 5.498 | 5.498 | 5.348 | 5.369 | 639,227 | -0.14(-2.46%) |
Dec 24, 2015 | 5.476 | 5.505 | 5.505 | 5.505 | 111,347 | +0.04(+0.78%) |
Dec 23, 2015 | 5.455 | 5.462 | 5.383 | 5.462 | 191,444 | +0.06(+1.06%) |
Dec 22, 2015 | 5.433 | 5.476 | 5.362 | 5.405 | 431,371 | -0.02(-0.39%) |
Dec 21, 2015 | 5.476 | 5.498 | 5.383 | 5.426 | 492,245 | -0.01(-0.13%) |
Dec 18, 2015 | 5.519 | 5.626 | 5.433 | 5.433 | 1,169,372 | -0.12(-2.18%) |
Dec 17, 2015 | 5.605 | 5.655 | 5.462 | 5.555 | 432,784 | -0.01(-0.26%) |
Dec 16, 2015 | 5.583 | 5.676 | 5.519 | 5.569 | 334,601 | +0.01(+0.26%) |
Dec 15, 2015 | 5.448 | 5.587 | 5.423 | 5.555 | 371,960 | +0.16(+3.05%) |
Dec 14, 2015 | 5.619 | 5.640 | 5.355 | 5.391 | 392,853 | -0.23(-4.07%) |
Dec 11, 2015 | 5.783 | 5.876 | 5.569 | 5.619 | 518,853 | -0.33(-5.62%) |
Dec 10, 2015 | 6.046 | 6.053 | 5.804 | 5.954 | 434,669 | -0.11(-1.76%) |
Dec 09, 2015 | 6.032 | 6.238 | 5.911 | 6.060 | 1,076,919 | -0.01(-0.23%) |
Dec 08, 2015 | 6.089 | 6.181 | 6.011 | 6.075 | 411,027 | -0.09(-1.50%) |
Dec 07, 2015 | 6.146 | 6.217 | 6.075 | 6.167 | 350,553 | +0.03(+0.46%) |
Dec 04, 2015 | 5.939 | 6.153 | 5.939 | 6.139 | 345,435 | +0.19(+3.23%) |
Dec 03, 2015 | 6.032 | 6.096 | 5.858 | 5.947 | 390,014 | -0.04(-0.59%) |
Dec 02, 2015 | 6.011 | 6.060 | 5.925 | 5.982 | 401,726 | -0.01(-0.24%) |
Dec 01, 2015 | 5.968 | 6.039 | 5.929 | 5.996 | 883,255 | +0.03(+0.48%) |
Nov 30, 2015 | 5.954 | 6.103 | 5.897 | 5.968 | 603,299 | +0.02(+0.36%) |
Nov 27, 2015 | 6.025 | 6.039 | 5.861 | 5.947 | 189,501 | -0.10(-1.65%) |
Nov 25, 2015 | 5.904 | 6.046 | 6.046 | 6.046 | 588,629 | +0.16(+2.78%) |
Nov 24, 2015 | 5.947 | 5.954 | 5.783 | 5.883 | 254,101 | -0.07(-1.19%) |
Nov 23, 2015 | 5.975 | 6.003 | 5.861 | 5.954 | 416,720 | -0.01(-0.24%) |
Nov 20, 2015 | 6.060 | 6.103 | 5.904 | 5.968 | 384,473 | -0.04(-0.59%) |
Nov 19, 2015 | 6.082 | 6.082 | 5.911 | 6.003 | 262,794 | -0.06(-1.06%) |
Nov 18, 2015 | 6.003 | 6.082 | 5.883 | 6.067 | 542,810 | +0.11(+1.91%) |
Nov 17, 2015 | 6.032 | 6.060 | 5.918 | 5.954 | 368,913 | -0.06(-0.95%) |
Nov 16, 2015 | 5.975 | 6.075 | 5.915 | 6.011 | 372,093 | +0.05(+0.84%) |
Nov 13, 2015 | 5.854 | 6.011 | 5.691 | 5.961 | 426,689 | +0.04(+0.60%) |
Nov 12, 2015 | 6.082 | 6.132 | 5.854 | 5.925 | 405,008 | -0.19(-3.14%) |
Nov 11, 2015 | 6.110 | 6.242 | 6.046 | 6.117 | 333,853 | +0.01(+0.12%) |
Nov 10, 2015 | 6.025 | 6.203 | 6.011 | 6.110 | 530,324 | +0.05(+0.82%) |
Nov 09, 2015 | 6.544 | 6.565 | 5.996 | 6.060 | 1,010,431 | -0.53(-7.99%) |
Nov 06, 2015 | 6.402 | 6.793 | 6.295 | 6.587 | 1,657,221 | +0.29(+4.63%) |
Nov 05, 2015 | 6.402 | 6.430 | 6.160 | 6.295 | 337,686 | -0.12(-1.88%) |
Nov 04, 2015 | 6.324 | 6.501 | 6.252 | 6.416 | 818,957 | +0.10(+1.58%) |
Nov 03, 2015 | 6.252 | 6.444 | 6.167 | 6.316 | 386,503 | +0.04(+0.57%) |