Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.579 | 5.861 | 5.561 | 5.855 | 3,010,139 | +0.28(+5.06%) |
Jan 28, 2016 | 5.391 | 5.717 | 5.366 | 5.573 | 3,233,540 | +0.36(+6.98%) |
Jan 27, 2016 | 5.203 | 5.238 | 5.166 | 5.209 | 2,182,501 | +0.00(+0.00%) |
Jan 26, 2016 | 5.072 | 5.222 | 5.031 | 5.209 | 1,536,848 | +0.17(+3.36%) |
Jan 25, 2016 | 5.122 | 5.128 | 5.028 | 5.040 | 1,555,663 | -0.09(-1.71%) |
Jan 22, 2016 | 4.971 | 5.134 | 4.959 | 5.128 | 1,122,780 | +0.19(+3.81%) |
Jan 21, 2016 | 4.952 | 5.034 | 4.902 | 4.940 | 1,779,985 | +0.01(+0.13%) |
Jan 20, 2016 | 4.952 | 4.978 | 4.689 | 4.934 | 2,393,606 | -0.08(-1.63%) |
Jan 19, 2016 | 5.166 | 5.172 | 4.996 | 5.015 | 1,709,244 | -0.14(-2.68%) |
Jan 15, 2016 | 5.203 | 5.153 | 5.153 | 5.153 | 2,340,425 | -0.13(-2.49%) |
Jan 14, 2016 | 5.297 | 5.329 | 5.166 | 5.285 | 1,548,418 | +0.00(+0.00%) |
Jan 13, 2016 | 5.404 | 5.435 | 5.231 | 5.285 | 1,712,031 | -0.12(-2.20%) |
Jan 12, 2016 | 5.617 | 5.617 | 5.366 | 5.404 | 1,997,099 | -0.18(-3.25%) |
Jan 11, 2016 | 5.579 | 5.611 | 5.535 | 5.586 | 1,505,133 | +0.04(+0.68%) |
Jan 08, 2016 | 5.604 | 5.636 | 5.548 | 5.548 | 1,488,776 | -0.04(-0.67%) |
Jan 07, 2016 | 5.617 | 5.655 | 5.586 | 5.586 | 2,809,788 | -0.09(-1.66%) |
Jan 06, 2016 | 5.648 | 5.724 | 5.642 | 5.680 | 1,507,842 | +0.01(+0.22%) |
Jan 05, 2016 | 5.611 | 5.698 | 5.573 | 5.667 | 1,167,555 | +0.07(+1.23%) |
Jan 04, 2016 | 5.473 | 5.604 | 5.423 | 5.598 | 2,179,763 | +0.12(+2.17%) |
Dec 31, 2015 | 5.554 | 5.479 | 5.479 | 5.479 | 1,679,229 | -0.09(-1.58%) |
Dec 30, 2015 | 5.630 | 5.630 | 5.548 | 5.567 | 1,174,230 | -0.06(-1.00%) |
Dec 29, 2015 | 5.686 | 5.708 | 5.604 | 5.623 | 1,261,974 | -0.07(-1.21%) |
Dec 28, 2015 | 5.723 | 5.723 | 5.638 | 5.692 | 2,001,742 | -0.03(-0.53%) |
Dec 24, 2015 | 5.698 | 5.723 | 5.723 | 5.723 | 1,307,258 | +0.02(+0.32%) |
Dec 23, 2015 | 5.570 | 5.710 | 5.540 | 5.704 | 2,805,088 | +0.16(+2.86%) |
Dec 22, 2015 | 5.485 | 5.570 | 5.473 | 5.546 | 1,220,268 | +0.08(+1.45%) |
Dec 21, 2015 | 5.485 | 5.509 | 5.394 | 5.467 | 1,382,193 | +0.01(+0.11%) |
Dec 18, 2015 | 5.515 | 5.546 | 5.436 | 5.461 | 4,726,511 | -0.05(-0.99%) |
Dec 17, 2015 | 5.485 | 5.528 | 5.430 | 5.515 | 1,713,197 | +0.05(+1.00%) |
Dec 16, 2015 | 5.357 | 5.461 | 5.345 | 5.461 | 1,688,149 | +0.12(+2.17%) |
Dec 15, 2015 | 5.308 | 5.394 | 5.272 | 5.345 | 1,497,282 | +0.04(+0.69%) |
Dec 14, 2015 | 5.406 | 5.448 | 5.263 | 5.308 | 2,054,024 | -0.15(-2.68%) |
Dec 11, 2015 | 5.491 | 5.491 | 5.424 | 5.455 | 1,261,038 | -0.08(-1.43%) |
Dec 10, 2015 | 5.455 | 5.546 | 5.455 | 5.534 | 1,193,229 | +0.06(+1.11%) |
Dec 09, 2015 | 5.467 | 5.525 | 5.436 | 5.473 | 1,215,389 | +0.00(+0.00%) |
Dec 08, 2015 | 5.479 | 5.503 | 5.437 | 5.473 | 803,224 | -0.03(-0.55%) |
Dec 07, 2015 | 5.601 | 5.616 | 5.485 | 5.503 | 1,498,399 | -0.10(-1.85%) |
Dec 04, 2015 | 5.619 | 5.662 | 5.595 | 5.607 | 1,046,050 | -0.01(-0.22%) |
Dec 03, 2015 | 5.607 | 5.656 | 5.601 | 5.619 | 1,184,579 | +0.01(+0.22%) |
Dec 02, 2015 | 5.778 | 5.778 | 5.607 | 5.607 | 1,789,010 | -0.16(-2.85%) |
Dec 01, 2015 | 5.790 | 5.832 | 5.759 | 5.771 | 1,625,048 | -0.01(-0.21%) |
Nov 30, 2015 | 5.875 | 5.881 | 5.778 | 5.784 | 1,713,712 | -0.10(-1.76%) |
Nov 27, 2015 | 5.826 | 5.893 | 5.826 | 5.887 | 356,878 | +0.03(+0.52%) |
Nov 25, 2015 | 5.826 | 5.857 | 5.857 | 5.857 | 815,005 | +0.01(+0.10%) |
Nov 24, 2015 | 5.820 | 5.863 | 5.796 | 5.851 | 569,129 | +0.01(+0.10%) |
Nov 23, 2015 | 5.832 | 5.869 | 5.802 | 5.845 | 1,160,739 | -0.02(-0.31%) |
Nov 20, 2015 | 5.881 | 5.906 | 5.834 | 5.863 | 1,284,074 | -0.01(-0.10%) |
Nov 19, 2015 | 5.826 | 5.881 | 5.826 | 5.869 | 822,148 | +0.02(+0.42%) |
Nov 18, 2015 | 5.771 | 5.845 | 5.765 | 5.845 | 722,626 | +0.07(+1.27%) |
Nov 17, 2015 | 5.838 | 5.838 | 5.747 | 5.771 | 840,033 | -0.06(-1.04%) |
Nov 16, 2015 | 5.784 | 5.845 | 5.747 | 5.832 | 936,747 | +0.03(+0.53%) |
Nov 13, 2015 | 5.796 | 5.834 | 5.771 | 5.802 | 661,426 | -0.02(-0.31%) |
Nov 12, 2015 | 5.857 | 5.887 | 5.808 | 5.820 | 879,057 | -0.06(-1.04%) |
Nov 11, 2015 | 5.881 | 5.924 | 5.863 | 5.881 | 555,856 | +0.01(+0.10%) |
Nov 10, 2015 | 5.796 | 5.881 | 5.796 | 5.875 | 824,265 | +0.06(+1.05%) |
Nov 09, 2015 | 5.857 | 5.869 | 5.796 | 5.814 | 919,589 | -0.06(-1.04%) |
Nov 06, 2015 | 5.863 | 5.896 | 5.786 | 5.875 | 1,560,636 | -0.03(-0.52%) |
Nov 05, 2015 | 5.960 | 5.991 | 5.887 | 5.906 | 869,823 | -0.07(-1.12%) |
Nov 04, 2015 | 6.027 | 6.033 | 5.933 | 5.973 | 1,138,208 | -0.05(-0.81%) |
Nov 03, 2015 | 5.985 | 6.027 | 5.948 | 6.021 | 1,444,985 | +0.02(+0.30%) |