Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.280 | 4.400 | 4.180 | 4.350 | 23,838 | +0.06(+1.40%) |
Jan 28, 2016 | 4.500 | 4.500 | 4.290 | 4.290 | 2,798 | -0.06(-1.38%) |
Jan 27, 2016 | 4.500 | 4.500 | 4.290 | 4.350 | 7,898 | -0.07(-1.58%) |
Jan 26, 2016 | 4.460 | 4.620 | 4.370 | 4.420 | 4,910 | +0.01(+0.23%) |
Jan 25, 2016 | 4.470 | 4.500 | 4.410 | 4.410 | 4,956 | -0.09(-2.00%) |
Jan 22, 2016 | 4.400 | 4.540 | 4.400 | 4.500 | 24,007 | +0.15(+3.45%) |
Jan 21, 2016 | 4.320 | 4.460 | 4.260 | 4.350 | 12,393 | +0.04(+0.93%) |
Jan 20, 2016 | 4.030 | 4.390 | 3.810 | 4.310 | 59,736 | +0.20(+4.87%) |
Jan 19, 2016 | 4.310 | 4.350 | 4.090 | 4.110 | 13,955 | -0.16(-3.75%) |
Jan 15, 2016 | 4.350 | 4.270 | 4.270 | 4.270 | 13,600 | -0.16(-3.61%) |
Jan 14, 2016 | 4.560 | 4.570 | 4.348 | 4.430 | 45,588 | -0.12(-2.64%) |
Jan 13, 2016 | 4.650 | 4.750 | 4.510 | 4.550 | 79,860 | -0.06(-1.30%) |
Jan 12, 2016 | 4.840 | 4.840 | 4.550 | 4.610 | 39,226 | -0.28(-5.73%) |
Jan 11, 2016 | 4.830 | 4.900 | 4.830 | 4.890 | 14,404 | +0.07(+1.45%) |
Jan 08, 2016 | 4.780 | 5.050 | 4.770 | 4.820 | 9,931 | +0.09(+1.90%) |
Jan 07, 2016 | 4.820 | 4.829 | 4.550 | 4.730 | 20,703 | -0.16(-3.27%) |
Jan 06, 2016 | 4.740 | 4.940 | 4.680 | 4.890 | 17,288 | -0.01(-0.20%) |
Jan 05, 2016 | 5.060 | 5.060 | 4.870 | 4.900 | 36,248 | -0.13(-2.58%) |
Jan 04, 2016 | 5.200 | 5.310 | 4.970 | 5.030 | 34,051 | -0.20(-3.82%) |
Dec 31, 2015 | 5.400 | 5.230 | 5.230 | 5.230 | 37,100 | -0.17(-3.15%) |
Dec 30, 2015 | 5.400 | 5.520 | 5.370 | 5.400 | 14,879 | -0.01(-0.18%) |
Dec 29, 2015 | 5.510 | 5.660 | 5.360 | 5.410 | 28,730 | -0.08(-1.46%) |
Dec 28, 2015 | 5.570 | 5.620 | 5.430 | 5.490 | 50,145 | -0.08(-1.44%) |
Dec 24, 2015 | 5.560 | 5.570 | 5.570 | 5.570 | 34,100 | -0.13(-2.28%) |
Dec 23, 2015 | 5.920 | 5.920 | 5.690 | 5.700 | 54,650 | -0.22(-3.72%) |
Dec 22, 2015 | 5.940 | 6.050 | 5.890 | 5.920 | 48,516 | -0.06(-1.00%) |
Dec 21, 2015 | 5.830 | 6.040 | 5.442 | 5.980 | 36,460 | +0.17(+2.93%) |
Dec 18, 2015 | 5.730 | 5.840 | 5.560 | 5.810 | 31,961 | -0.02(-0.34%) |
Dec 17, 2015 | 5.855 | 5.950 | 5.780 | 5.830 | 10,523 | -0.07(-1.19%) |
Dec 16, 2015 | 5.750 | 6.000 | 5.750 | 5.900 | 21,790 | +0.18(+3.15%) |
Dec 15, 2015 | 5.640 | 5.760 | 5.480 | 5.720 | 25,670 | +0.12(+2.14%) |
Dec 14, 2015 | 5.930 | 5.990 | 5.440 | 5.600 | 80,182 | -0.36(-6.04%) |
Dec 11, 2015 | 6.220 | 6.220 | 5.750 | 5.960 | 62,781 | -0.30(-4.79%) |
Dec 10, 2015 | 6.230 | 6.370 | 6.120 | 6.260 | 57,454 | +0.04(+0.64%) |
Dec 09, 2015 | 6.000 | 6.280 | 5.770 | 6.220 | 59,628 | +0.21(+3.49%) |
Dec 08, 2015 | 5.500 | 6.040 | 5.500 | 6.010 | 58,672 | +0.10(+1.69%) |
Dec 07, 2015 | 5.940 | 6.010 | 5.700 | 5.910 | 31,550 | -0.06(-1.01%) |
Dec 04, 2015 | 6.260 | 6.260 | 5.915 | 5.970 | 40,707 | -0.30(-4.78%) |
Dec 03, 2015 | 5.900 | 6.300 | 5.900 | 6.270 | 67,904 | +0.36(+6.09%) |
Dec 02, 2015 | 5.630 | 5.916 | 5.610 | 5.910 | 66,707 | +0.28(+4.97%) |
Dec 01, 2015 | 5.650 | 5.680 | 5.485 | 5.630 | 117,972 | -0.01(-0.18%) |
Nov 30, 2015 | 5.600 | 5.670 | 5.560 | 5.640 | 49,935 | +0.01(+0.18%) |
Nov 27, 2015 | 5.620 | 5.690 | 5.420 | 5.630 | 36,156 | +0.04(+0.72%) |
Nov 25, 2015 | 5.400 | 5.590 | 5.590 | 5.590 | 86,200 | +0.16(+2.95%) |
Nov 24, 2015 | 5.460 | 5.520 | 5.160 | 5.430 | 73,334 | -0.08(-1.45%) |
Nov 23, 2015 | 5.300 | 5.550 | 5.210 | 5.510 | 61,458 | +0.21(+3.96%) |
Nov 20, 2015 | 5.300 | 5.390 | 5.160 | 5.300 | 53,174 | +0.01(+0.19%) |
Nov 19, 2015 | 5.284 | 5.490 | 5.180 | 5.290 | 71,178 | +0.12(+2.32%) |
Nov 18, 2015 | 5.000 | 5.340 | 4.910 | 5.170 | 160,986 | +0.19(+3.82%) |
Nov 17, 2015 | 5.000 | 5.018 | 4.750 | 4.980 | 231,177 | +0.01(+0.20%) |
Nov 16, 2015 | 5.070 | 5.540 | 4.755 | 4.970 | 104,802 | -0.13(-2.55%) |
Nov 13, 2015 | 5.930 | 5.930 | 5.090 | 5.100 | 160,958 | -0.70(-12.07%) |
Nov 12, 2015 | 6.150 | 6.150 | 5.760 | 5.800 | 54,230 | -0.30(-4.92%) |
Nov 11, 2015 | 5.810 | 6.140 | 5.760 | 6.100 | 48,170 | +0.29(+4.99%) |
Nov 10, 2015 | 5.920 | 5.920 | 5.780 | 5.810 | 50,777 | -0.09(-1.53%) |
Nov 09, 2015 | 5.870 | 6.030 | 5.810 | 5.900 | 53,238 | -0.02(-0.34%) |
Nov 06, 2015 | 5.930 | 6.050 | 5.840 | 5.920 | 193,864 | -0.05(-0.84%) |
Nov 05, 2015 | 6.100 | 6.100 | 5.930 | 5.970 | 56,666 | -0.08(-1.32%) |
Nov 04, 2015 | 6.280 | 6.290 | 5.920 | 6.050 | 133,732 | -0.15(-2.42%) |
Nov 03, 2015 | 6.080 | 6.400 | 6.000 | 6.200 | 254,647 | -0.03(-0.48%) |