Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.644 | 4.908 | 4.440 | 4.876 | 142,411 | +0.28(+6.03%) |
Jan 28, 2016 | 4.503 | 4.817 | 4.444 | 4.599 | 72,424 | +0.25(+5.74%) |
Jan 27, 2016 | 4.478 | 4.541 | 4.349 | 4.349 | 50,625 | -0.12(-2.79%) |
Jan 26, 2016 | 4.264 | 4.621 | 4.253 | 4.474 | 57,961 | +0.27(+6.47%) |
Jan 25, 2016 | 4.496 | 4.634 | 4.166 | 4.202 | 108,298 | -0.31(-6.91%) |
Jan 22, 2016 | 4.578 | 4.813 | 4.478 | 4.514 | 111,431 | +0.09(+2.01%) |
Jan 21, 2016 | 4.006 | 4.474 | 4.006 | 4.425 | 93,393 | +0.37(+9.12%) |
Jan 20, 2016 | 3.966 | 4.073 | 3.850 | 4.055 | 124,930 | +0.04(+0.89%) |
Jan 19, 2016 | 4.131 | 4.307 | 3.819 | 4.019 | 249,815 | -0.11(-2.70%) |
Jan 15, 2016 | 4.153 | 4.131 | 4.131 | 4.131 | 72,036 | +0.04(+1.09%) |
Jan 14, 2016 | 4.086 | 4.233 | 4.016 | 4.086 | 86,176 | -0.01(-0.33%) |
Jan 13, 2016 | 4.162 | 4.564 | 4.028 | 4.100 | 110,080 | -0.04(-1.08%) |
Jan 12, 2016 | 4.273 | 4.394 | 4.060 | 4.144 | 130,313 | -0.07(-1.59%) |
Jan 11, 2016 | 4.340 | 4.527 | 4.122 | 4.211 | 85,552 | -0.11(-2.58%) |
Jan 08, 2016 | 4.340 | 4.452 | 4.207 | 4.322 | 46,311 | +0.02(+0.41%) |
Jan 07, 2016 | 4.407 | 4.505 | 4.233 | 4.305 | 143,796 | -0.09(-2.08%) |
Jan 06, 2016 | 4.465 | 4.465 | 4.380 | 4.396 | 75,763 | -0.09(-2.04%) |
Jan 05, 2016 | 4.385 | 4.550 | 4.174 | 4.487 | 68,180 | +0.10(+2.23%) |
Jan 04, 2016 | 4.420 | 4.666 | 4.229 | 4.389 | 306,008 | -0.02(-0.40%) |
Dec 31, 2015 | 4.140 | 4.407 | 4.407 | 4.407 | 526,021 | +0.22(+5.21%) |
Dec 30, 2015 | 4.233 | 4.322 | 4.140 | 4.189 | 398,286 | -0.11(-2.49%) |
Dec 29, 2015 | 4.465 | 4.494 | 4.291 | 4.296 | 198,885 | -0.09(-2.13%) |
Dec 28, 2015 | 4.434 | 4.501 | 4.256 | 4.389 | 196,566 | -0.11(-2.48%) |
Dec 24, 2015 | 4.563 | 4.501 | 4.501 | 4.501 | 41,516 | -0.08(-1.85%) |
Dec 23, 2015 | 4.545 | 4.710 | 4.492 | 4.585 | 320,662 | +0.11(+2.39%) |
Dec 22, 2015 | 4.407 | 4.657 | 4.260 | 4.478 | 163,138 | +0.07(+1.62%) |
Dec 21, 2015 | 4.363 | 4.674 | 4.182 | 4.407 | 234,243 | +0.20(+4.77%) |
Dec 18, 2015 | 4.051 | 4.224 | 3.908 | 4.207 | 2,358,766 | +0.04(+1.07%) |
Dec 17, 2015 | 4.300 | 4.327 | 4.015 | 4.162 | 462,748 | -0.16(-3.61%) |
Dec 16, 2015 | 4.510 | 4.648 | 4.305 | 4.318 | 152,149 | -0.09(-2.12%) |
Dec 15, 2015 | 4.567 | 4.567 | 4.305 | 4.412 | 515,976 | +0.01(+0.20%) |
Dec 14, 2015 | 4.661 | 4.661 | 4.371 | 4.403 | 306,317 | -0.33(-6.88%) |
Dec 11, 2015 | 5.000 | 5.000 | 4.706 | 4.728 | 331,458 | -0.30(-6.02%) |
Dec 10, 2015 | 5.267 | 5.347 | 5.018 | 5.031 | 241,332 | -0.19(-3.59%) |
Dec 09, 2015 | 5.401 | 5.459 | 5.194 | 5.218 | 340,154 | -0.08(-1.60%) |
Dec 08, 2015 | 5.552 | 5.650 | 5.151 | 5.303 | 362,739 | -0.25(-4.49%) |
Dec 07, 2015 | 5.682 | 5.726 | 5.508 | 5.552 | 139,662 | -0.13(-2.27%) |
Dec 04, 2015 | 5.717 | 5.735 | 5.570 | 5.682 | 100,523 | -0.05(-0.86%) |
Dec 03, 2015 | 5.659 | 5.913 | 5.659 | 5.731 | 88,324 | +0.07(+1.18%) |
Dec 02, 2015 | 5.949 | 5.949 | 5.659 | 5.664 | 113,514 | -0.21(-3.64%) |
Dec 01, 2015 | 5.837 | 5.882 | 5.686 | 5.878 | 376,729 | -0.04(-0.60%) |
Nov 30, 2015 | 6.123 | 6.123 | 5.815 | 5.913 | 117,309 | -0.04(-0.67%) |
Nov 27, 2015 | 6.007 | 6.007 | 5.953 | 5.953 | 7,957 | -0.07(-1.11%) |
Nov 25, 2015 | 5.985 | 6.020 | 6.020 | 6.020 | 124,997 | -0.02(-0.30%) |
Nov 24, 2015 | 5.998 | 6.170 | 5.882 | 6.038 | 107,042 | +0.06(+0.97%) |
Nov 23, 2015 | 5.909 | 6.051 | 5.806 | 5.980 | 128,769 | +0.10(+1.74%) |
Nov 20, 2015 | 6.060 | 6.149 | 5.873 | 5.878 | 60,716 | -0.16(-2.59%) |
Nov 19, 2015 | 6.078 | 6.123 | 5.933 | 6.034 | 77,902 | -0.08(-1.24%) |
Nov 18, 2015 | 6.083 | 6.296 | 5.846 | 6.109 | 249,418 | -0.01(-0.15%) |
Nov 17, 2015 | 6.221 | 6.506 | 6.016 | 6.118 | 360,647 | -0.05(-0.87%) |
Nov 16, 2015 | 6.149 | 6.370 | 6.034 | 6.172 | 132,272 | +0.00(+0.00%) |
Nov 13, 2015 | 6.216 | 6.314 | 6.149 | 6.172 | 94,912 | -0.04(-0.72%) |
Nov 12, 2015 | 6.319 | 6.332 | 6.216 | 6.216 | 70,059 | -0.24(-3.66%) |
Nov 11, 2015 | 6.292 | 6.457 | 6.194 | 6.452 | 75,261 | +0.12(+1.97%) |
Nov 10, 2015 | 6.461 | 6.595 | 6.328 | 6.328 | 55,135 | -0.13(-2.07%) |
Nov 09, 2015 | 6.493 | 6.809 | 6.461 | 6.461 | 63,952 | -0.03(-0.48%) |
Nov 06, 2015 | 7.161 | 7.161 | 6.429 | 6.493 | 74,785 | -0.30(-4.46%) |
Nov 05, 2015 | 6.457 | 6.818 | 6.283 | 6.796 | 159,049 | +0.35(+5.39%) |
Nov 04, 2015 | 6.488 | 6.544 | 6.279 | 6.448 | 113,536 | -0.06(-0.96%) |
Nov 03, 2015 | 6.519 | 6.723 | 6.484 | 6.510 | 86,932 | +0.00(+0.00%) |