Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.210 | 5.317 | 4.857 | 4.984 | 1,067,805 | -0.13(-2.48%) |
Jan 28, 2016 | 5.064 | 5.644 | 4.897 | 5.110 | 1,283,861 | +0.33(+6.83%) |
Jan 27, 2016 | 4.723 | 4.984 | 4.663 | 4.783 | 1,072,819 | -0.04(-0.83%) |
Jan 26, 2016 | 4.743 | 4.837 | 4.543 | 4.824 | 895,283 | +0.13(+2.70%) |
Jan 25, 2016 | 4.670 | 4.990 | 4.603 | 4.697 | 945,423 | -0.03(-0.57%) |
Jan 22, 2016 | 4.443 | 4.857 | 4.410 | 4.723 | 1,316,954 | +0.49(+11.67%) |
Jan 21, 2016 | 3.869 | 4.323 | 3.869 | 4.230 | 1,030,653 | +0.37(+9.69%) |
Jan 20, 2016 | 3.909 | 3.923 | 3.496 | 3.856 | 1,477,602 | -0.20(-4.93%) |
Jan 19, 2016 | 4.283 | 4.390 | 3.909 | 4.056 | 1,468,538 | -0.17(-4.10%) |
Jan 15, 2016 | 4.323 | 4.230 | 4.230 | 4.230 | 1,151,614 | -0.31(-6.90%) |
Jan 14, 2016 | 4.290 | 4.677 | 4.116 | 4.543 | 1,548,302 | +0.27(+6.24%) |
Jan 13, 2016 | 4.350 | 4.587 | 4.150 | 4.276 | 1,797,249 | -0.07(-1.69%) |
Jan 12, 2016 | 4.663 | 4.695 | 4.210 | 4.350 | 2,339,323 | -0.26(-5.64%) |
Jan 11, 2016 | 5.037 | 5.037 | 4.517 | 4.610 | 1,540,937 | -0.37(-7.50%) |
Jan 08, 2016 | 5.391 | 5.391 | 4.964 | 4.984 | 3,476,692 | -0.33(-6.16%) |
Jan 07, 2016 | 5.491 | 5.511 | 5.190 | 5.311 | 2,909,117 | -0.32(-5.69%) |
Jan 06, 2016 | 5.804 | 5.804 | 5.537 | 5.631 | 1,388,033 | -0.19(-3.32%) |
Jan 05, 2016 | 5.884 | 5.964 | 5.617 | 5.824 | 1,128,265 | -0.03(-0.46%) |
Jan 04, 2016 | 5.524 | 5.911 | 5.444 | 5.851 | 1,832,375 | +0.31(+5.66%) |
Dec 31, 2015 | 5.451 | 5.537 | 5.537 | 5.537 | 2,684,102 | +0.03(+0.61%) |
Dec 30, 2015 | 5.511 | 5.657 | 5.457 | 5.504 | 1,316,637 | -0.09(-1.67%) |
Dec 29, 2015 | 5.711 | 5.768 | 5.537 | 5.597 | 1,096,671 | -0.07(-1.18%) |
Dec 28, 2015 | 5.911 | 6.038 | 5.597 | 5.664 | 1,177,407 | -0.13(-2.19%) |
Dec 24, 2015 | 5.818 | 5.791 | 5.791 | 5.791 | 563,441 | -0.03(-0.46%) |
Dec 23, 2015 | 5.477 | 5.864 | 5.477 | 5.818 | 1,562,179 | +0.45(+8.32%) |
Dec 22, 2015 | 5.384 | 5.467 | 5.284 | 5.371 | 1,759,292 | -0.01(-0.25%) |
Dec 21, 2015 | 5.337 | 5.424 | 4.930 | 5.384 | 2,885,253 | +0.27(+5.35%) |
Dec 18, 2015 | 4.997 | 5.230 | 4.910 | 5.110 | 5,784,498 | +0.13(+2.68%) |
Dec 17, 2015 | 6.305 | 6.405 | 4.937 | 4.977 | 5,260,768 | -1.45(-22.61%) |
Dec 16, 2015 | 6.431 | 6.605 | 6.351 | 6.431 | 898,668 | -0.01(-0.10%) |
Dec 15, 2015 | 6.425 | 6.598 | 6.385 | 6.438 | 933,407 | +0.07(+1.05%) |
Dec 14, 2015 | 6.298 | 6.458 | 6.078 | 6.371 | 1,098,677 | +0.05(+0.84%) |
Dec 11, 2015 | 6.611 | 6.631 | 6.191 | 6.318 | 1,265,149 | -0.43(-6.33%) |
Dec 10, 2015 | 6.732 | 6.912 | 6.678 | 6.745 | 829,793 | -0.02(-0.30%) |
Dec 09, 2015 | 6.311 | 6.998 | 6.311 | 6.765 | 1,228,066 | +0.43(+6.85%) |
Dec 08, 2015 | 6.184 | 6.398 | 6.038 | 6.331 | 1,299,834 | +0.02(+0.32%) |
Dec 07, 2015 | 6.638 | 6.671 | 6.191 | 6.311 | 1,420,513 | -0.43(-6.34%) |
Dec 04, 2015 | 6.872 | 6.912 | 6.511 | 6.738 | 1,082,340 | -0.21(-2.98%) |
Dec 03, 2015 | 7.212 | 7.239 | 6.745 | 6.945 | 1,233,316 | -0.19(-2.62%) |
Dec 02, 2015 | 7.552 | 7.552 | 7.112 | 7.132 | 1,733,506 | -0.51(-6.64%) |
Dec 01, 2015 | 8.006 | 8.059 | 7.585 | 7.639 | 957,527 | -0.35(-4.34%) |
Nov 30, 2015 | 7.926 | 8.079 | 7.772 | 7.986 | 1,043,137 | +0.06(+0.76%) |
Nov 27, 2015 | 7.932 | 7.952 | 7.666 | 7.926 | 359,215 | -0.05(-0.67%) |
Nov 25, 2015 | 7.959 | 7.979 | 7.979 | 7.979 | 536,760 | -0.02(-0.25%) |
Nov 24, 2015 | 7.579 | 8.069 | 7.572 | 7.999 | 815,791 | +0.43(+5.64%) |
Nov 23, 2015 | 7.672 | 7.879 | 7.465 | 7.572 | 889,727 | -0.12(-1.56%) |
Nov 20, 2015 | 8.046 | 8.046 | 7.686 | 7.692 | 1,140,766 | -0.33(-4.08%) |
Nov 19, 2015 | 8.373 | 8.373 | 7.752 | 8.019 | 871,494 | -0.39(-4.60%) |
Nov 18, 2015 | 8.153 | 8.406 | 7.976 | 8.406 | 1,008,324 | +0.28(+3.45%) |
Nov 17, 2015 | 8.219 | 8.266 | 7.972 | 8.126 | 617,097 | -0.07(-0.90%) |
Nov 16, 2015 | 7.952 | 8.253 | 7.919 | 8.199 | 535,263 | +0.20(+2.50%) |
Nov 13, 2015 | 7.819 | 8.173 | 7.726 | 7.999 | 884,566 | +0.12(+1.52%) |
Nov 12, 2015 | 7.799 | 8.079 | 7.666 | 7.879 | 1,112,750 | -0.05(-0.59%) |
Nov 11, 2015 | 8.077 | 8.229 | 7.728 | 7.926 | 1,037,909 | -0.14(-1.72%) |
Nov 10, 2015 | 8.130 | 8.269 | 7.866 | 8.064 | 766,128 | -0.11(-1.37%) |
Nov 09, 2015 | 8.400 | 8.532 | 7.946 | 8.176 | 1,076,685 | -0.23(-2.75%) |
Nov 06, 2015 | 7.537 | 8.466 | 7.385 | 8.407 | 1,489,010 | +0.73(+9.54%) |
Nov 05, 2015 | 7.616 | 7.932 | 7.253 | 7.675 | 1,299,702 | -0.09(-1.19%) |
Nov 04, 2015 | 8.077 | 8.110 | 7.411 | 7.768 | 1,438,477 | -0.30(-3.68%) |
Nov 03, 2015 | 7.847 | 8.157 | 7.741 | 8.064 | 1,534,837 | +0.22(+2.86%) |