Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.650 | 3.982 | 3.580 | 3.840 | 74,073 | +0.20(+5.49%) |
Jan 28, 2016 | 3.910 | 3.910 | 3.620 | 3.640 | 81,073 | -0.28(-7.14%) |
Jan 27, 2016 | 3.940 | 4.030 | 3.810 | 3.920 | 46,282 | -0.03(-0.76%) |
Jan 26, 2016 | 3.920 | 4.030 | 3.800 | 3.950 | 47,916 | +0.08(+2.07%) |
Jan 25, 2016 | 4.020 | 4.080 | 3.830 | 3.870 | 79,170 | -0.22(-5.38%) |
Jan 22, 2016 | 4.060 | 4.220 | 3.960 | 4.090 | 89,657 | +0.04(+1.11%) |
Jan 21, 2016 | 4.150 | 4.370 | 4.030 | 4.045 | 75,054 | -0.08(-2.06%) |
Jan 20, 2016 | 4.010 | 4.225 | 3.500 | 4.130 | 290,775 | +0.10(+2.48%) |
Jan 19, 2016 | 4.300 | 4.460 | 4.030 | 4.030 | 121,429 | -0.28(-6.50%) |
Jan 15, 2016 | 4.230 | 4.310 | 4.310 | 4.310 | 128,100 | -0.05(-1.15%) |
Jan 14, 2016 | 4.270 | 4.539 | 4.257 | 4.360 | 74,857 | +0.08(+1.87%) |
Jan 13, 2016 | 4.890 | 4.960 | 4.060 | 4.280 | 170,547 | -0.58(-11.93%) |
Jan 12, 2016 | 4.810 | 5.139 | 4.800 | 4.860 | 87,057 | +0.15(+3.18%) |
Jan 11, 2016 | 4.970 | 5.150 | 4.590 | 4.710 | 153,392 | -0.04(-0.74%) |
Jan 08, 2016 | 4.700 | 4.900 | 4.610 | 4.745 | 78,399 | -0.05(-1.15%) |
Jan 07, 2016 | 5.000 | 5.000 | 4.500 | 4.800 | 314,828 | -0.37(-7.16%) |
Jan 06, 2016 | 5.490 | 5.547 | 5.150 | 5.170 | 108,044 | -0.46(-8.17%) |
Jan 05, 2016 | 5.833 | 5.833 | 5.470 | 5.630 | 73,232 | -0.05(-0.88%) |
Jan 04, 2016 | 5.500 | 5.850 | 5.500 | 5.680 | 119,713 | +0.11(+1.97%) |
Dec 31, 2015 | 6.040 | 5.570 | 5.570 | 5.570 | 274,900 | -0.50(-8.24%) |
Dec 30, 2015 | 6.140 | 6.220 | 6.020 | 6.070 | 79,724 | -0.09(-1.46%) |
Dec 29, 2015 | 6.040 | 6.330 | 6.020 | 6.160 | 56,087 | +0.04(+0.65%) |
Dec 28, 2015 | 6.280 | 6.340 | 6.040 | 6.120 | 105,889 | -0.23(-3.62%) |
Dec 24, 2015 | 6.360 | 6.350 | 6.350 | 6.350 | 28,300 | -0.02(-0.31%) |
Dec 23, 2015 | 6.520 | 6.704 | 6.300 | 6.370 | 85,095 | -0.15(-2.30%) |
Dec 22, 2015 | 6.400 | 6.520 | 6.270 | 6.520 | 41,478 | +0.11(+1.72%) |
Dec 21, 2015 | 6.800 | 6.890 | 6.140 | 6.410 | 182,930 | -0.76(-10.60%) |
Dec 18, 2015 | 7.200 | 7.400 | 7.170 | 7.170 | 50,976 | -0.02(-0.28%) |
Dec 17, 2015 | 7.120 | 7.200 | 6.990 | 7.190 | 38,860 | +0.12(+1.70%) |
Dec 16, 2015 | 7.085 | 7.090 | 7.010 | 7.070 | 31,860 | +0.11(+1.58%) |
Dec 15, 2015 | 6.840 | 7.040 | 6.734 | 6.960 | 55,544 | +0.19(+2.81%) |
Dec 14, 2015 | 6.870 | 7.000 | 6.600 | 6.770 | 55,332 | -0.12(-1.74%) |
Dec 11, 2015 | 7.000 | 7.060 | 6.840 | 6.890 | 19,061 | -0.20(-2.82%) |
Dec 10, 2015 | 7.010 | 7.170 | 6.940 | 7.090 | 19,718 | +0.04(+0.57%) |
Dec 09, 2015 | 7.070 | 7.080 | 6.950 | 7.050 | 36,571 | -0.03(-0.42%) |
Dec 08, 2015 | 7.020 | 7.300 | 6.950 | 7.080 | 18,561 | -0.01(-0.14%) |
Dec 07, 2015 | 6.980 | 7.090 | 6.820 | 7.090 | 22,064 | +0.13(+1.87%) |
Dec 04, 2015 | 6.950 | 7.010 | 6.890 | 6.960 | 16,762 | +0.04(+0.58%) |
Dec 03, 2015 | 7.110 | 7.180 | 6.760 | 6.920 | 44,151 | -0.22(-3.08%) |
Dec 02, 2015 | 7.360 | 7.360 | 6.970 | 7.140 | 41,151 | -0.26(-3.51%) |
Dec 01, 2015 | 7.040 | 7.480 | 6.880 | 7.400 | 83,171 | +0.13(+1.79%) |
Nov 30, 2015 | 7.080 | 7.440 | 7.080 | 7.270 | 68,921 | +0.19(+2.68%) |
Nov 27, 2015 | 6.930 | 7.129 | 6.840 | 7.080 | 20,269 | +0.15(+2.16%) |
Nov 25, 2015 | 6.580 | 6.930 | 6.930 | 6.930 | 69,200 | +0.32(+4.84%) |
Nov 24, 2015 | 6.590 | 6.660 | 6.530 | 6.610 | 28,417 | -0.08(-1.20%) |
Nov 23, 2015 | 6.520 | 6.690 | 6.480 | 6.690 | 39,858 | +0.10(+1.52%) |
Nov 20, 2015 | 6.540 | 6.700 | 6.460 | 6.590 | 71,147 | +0.12(+1.85%) |
Nov 19, 2015 | 6.600 | 6.600 | 6.360 | 6.470 | 66,110 | -0.07(-1.07%) |
Nov 18, 2015 | 6.460 | 6.670 | 6.450 | 6.540 | 64,837 | +0.15(+2.35%) |
Nov 17, 2015 | 6.820 | 6.820 | 6.300 | 6.390 | 109,946 | -0.29(-4.34%) |
Nov 16, 2015 | 7.100 | 7.100 | 6.600 | 6.680 | 103,778 | -0.32(-4.57%) |
Nov 13, 2015 | 7.000 | 7.540 | 6.850 | 7.000 | 439,224 | -0.81(-10.37%) |
Nov 12, 2015 | 7.980 | 8.028 | 7.750 | 7.810 | 118,116 | -0.17(-2.13%) |
Nov 11, 2015 | 7.970 | 8.090 | 7.910 | 7.980 | 76,332 | -0.02(-0.25%) |
Nov 10, 2015 | 7.930 | 8.000 | 7.800 | 8.000 | 68,602 | +0.00(+0.00%) |
Nov 09, 2015 | 7.940 | 8.100 | 7.892 | 8.000 | 139,642 | +0.10(+1.27%) |
Nov 06, 2015 | 7.860 | 7.950 | 7.700 | 7.900 | 70,227 | +0.15(+1.94%) |
Nov 05, 2015 | 7.780 | 7.810 | 7.650 | 7.750 | 76,111 | -0.09(-1.15%) |
Nov 04, 2015 | 7.890 | 7.950 | 7.600 | 7.840 | 76,835 | +0.03(+0.38%) |
Nov 03, 2015 | 7.740 | 7.820 | 7.550 | 7.810 | 111,395 | +0.06(+0.84%) |