Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.480 | 4.680 | 4.464 | 4.660 | 55,878 | +0.18(+4.02%) |
Jan 28, 2016 | 4.440 | 4.480 | 4.350 | 4.480 | 43,658 | +0.11(+2.52%) |
Jan 27, 2016 | 4.510 | 4.510 | 4.300 | 4.370 | 61,535 | -0.16(-3.53%) |
Jan 26, 2016 | 4.220 | 4.550 | 4.200 | 4.530 | 130,866 | +0.30(+7.09%) |
Jan 25, 2016 | 4.450 | 4.450 | 4.110 | 4.230 | 76,515 | -0.19(-4.30%) |
Jan 22, 2016 | 4.270 | 4.480 | 4.200 | 4.420 | 88,929 | +0.15(+3.51%) |
Jan 21, 2016 | 4.130 | 4.390 | 4.020 | 4.270 | 137,863 | +0.14(+3.39%) |
Jan 20, 2016 | 4.250 | 4.250 | 3.821 | 4.130 | 225,875 | -0.10(-2.36%) |
Jan 19, 2016 | 4.560 | 4.560 | 4.170 | 4.230 | 231,906 | -0.39(-8.44%) |
Jan 15, 2016 | 4.500 | 4.620 | 4.620 | 4.620 | 233,500 | -0.03(-0.65%) |
Jan 14, 2016 | 4.800 | 4.850 | 4.439 | 4.650 | 260,721 | -0.21(-4.32%) |
Jan 13, 2016 | 5.260 | 5.260 | 4.830 | 4.860 | 222,766 | -0.54(-10.00%) |
Jan 12, 2016 | 5.580 | 5.620 | 5.200 | 5.400 | 166,237 | -0.18(-3.23%) |
Jan 11, 2016 | 5.690 | 5.690 | 5.520 | 5.580 | 116,056 | -0.13(-2.28%) |
Jan 08, 2016 | 5.620 | 5.710 | 5.590 | 5.710 | 79,831 | +0.12(+2.15%) |
Jan 07, 2016 | 5.900 | 5.900 | 5.560 | 5.590 | 111,076 | -0.28(-4.77%) |
Jan 06, 2016 | 5.610 | 5.870 | 5.610 | 5.870 | 160,240 | +0.13(+2.26%) |
Jan 05, 2016 | 5.670 | 5.750 | 5.550 | 5.740 | 96,414 | +0.09(+1.59%) |
Jan 04, 2016 | 5.430 | 5.730 | 5.430 | 5.650 | 96,090 | +0.19(+3.48%) |
Dec 31, 2015 | 5.290 | 5.460 | 5.460 | 5.460 | 160,900 | +0.21(+4.00%) |
Dec 30, 2015 | 5.200 | 5.360 | 5.150 | 5.250 | 225,290 | +0.04(+0.77%) |
Dec 29, 2015 | 5.410 | 5.470 | 5.190 | 5.210 | 150,325 | -0.21(-3.87%) |
Dec 28, 2015 | 5.430 | 5.527 | 5.300 | 5.420 | 105,557 | -0.06(-1.09%) |
Dec 24, 2015 | 5.310 | 5.480 | 5.480 | 5.480 | 85,400 | +0.08(+1.48%) |
Dec 23, 2015 | 5.230 | 5.430 | 5.160 | 5.400 | 152,024 | +0.18(+3.45%) |
Dec 22, 2015 | 5.170 | 5.220 | 5.160 | 5.220 | 156,320 | +0.07(+1.36%) |
Dec 21, 2015 | 5.090 | 5.230 | 5.021 | 5.150 | 141,210 | +0.04(+0.78%) |
Dec 18, 2015 | 5.090 | 5.269 | 5.060 | 5.110 | 393,479 | -0.05(-0.97%) |
Dec 17, 2015 | 5.150 | 5.340 | 5.130 | 5.160 | 151,886 | +0.01(+0.19%) |
Dec 16, 2015 | 4.900 | 5.360 | 4.900 | 5.150 | 273,556 | +0.08(+1.58%) |
Dec 15, 2015 | 4.840 | 5.140 | 4.840 | 5.070 | 210,176 | +0.23(+4.75%) |
Dec 14, 2015 | 5.750 | 5.770 | 4.800 | 4.840 | 458,401 | -0.94(-16.26%) |
Dec 11, 2015 | 5.970 | 5.980 | 5.700 | 5.780 | 184,412 | -0.35(-5.71%) |
Dec 10, 2015 | 6.200 | 6.200 | 6.090 | 6.130 | 69,146 | -0.07(-1.13%) |
Dec 09, 2015 | 6.170 | 6.280 | 6.119 | 6.200 | 55,983 | +0.04(+0.65%) |
Dec 08, 2015 | 6.250 | 6.280 | 6.100 | 6.160 | 58,821 | -0.11(-1.75%) |
Dec 07, 2015 | 6.380 | 6.380 | 6.250 | 6.270 | 68,698 | -0.06(-0.95%) |
Dec 04, 2015 | 6.430 | 6.500 | 6.320 | 6.330 | 85,696 | -0.11(-1.71%) |
Dec 03, 2015 | 6.420 | 6.500 | 6.360 | 6.440 | 81,320 | +0.00(+0.00%) |
Dec 02, 2015 | 6.730 | 6.730 | 6.380 | 6.440 | 77,929 | -0.28(-4.17%) |
Dec 01, 2015 | 6.880 | 6.880 | 6.700 | 6.720 | 49,135 | -0.11(-1.61%) |
Nov 30, 2015 | 6.780 | 6.860 | 6.750 | 6.830 | 79,383 | +0.01(+0.15%) |
Nov 27, 2015 | 6.800 | 6.960 | 6.750 | 6.820 | 58,423 | +0.05(+0.74%) |
Nov 25, 2015 | 6.650 | 6.770 | 6.770 | 6.770 | 66,300 | +0.09(+1.35%) |
Nov 24, 2015 | 6.700 | 6.720 | 6.620 | 6.680 | 64,943 | -0.05(-0.74%) |
Nov 23, 2015 | 6.720 | 6.740 | 6.630 | 6.730 | 69,465 | +0.02(+0.30%) |
Nov 20, 2015 | 6.530 | 6.800 | 6.530 | 6.710 | 70,012 | +0.22(+3.39%) |
Nov 19, 2015 | 6.380 | 6.560 | 6.360 | 6.490 | 105,932 | +0.16(+2.53%) |
Nov 18, 2015 | 6.340 | 6.410 | 6.280 | 6.330 | 115,496 | +0.00(+0.00%) |
Nov 17, 2015 | 6.400 | 6.559 | 6.240 | 6.330 | 98,611 | -0.07(-1.09%) |
Nov 16, 2015 | 6.480 | 6.480 | 6.200 | 6.400 | 147,515 | -0.10(-1.54%) |
Nov 13, 2015 | 6.620 | 6.630 | 6.500 | 6.500 | 67,769 | -0.12(-1.81%) |
Nov 12, 2015 | 6.650 | 6.685 | 6.600 | 6.620 | 68,511 | -0.15(-2.22%) |
Nov 11, 2015 | 6.820 | 6.840 | 6.750 | 6.770 | 68,770 | +0.02(+0.30%) |
Nov 10, 2015 | 6.700 | 6.890 | 6.700 | 6.750 | 117,514 | +0.05(+0.75%) |
Nov 09, 2015 | 6.800 | 6.850 | 6.700 | 6.700 | 99,682 | -0.04(-0.59%) |
Nov 06, 2015 | 6.830 | 6.870 | 6.700 | 6.740 | 185,295 | -0.09(-1.32%) |
Nov 05, 2015 | 6.880 | 6.930 | 6.810 | 6.830 | 83,519 | -0.03(-0.44%) |
Nov 04, 2015 | 7.020 | 7.020 | 6.800 | 6.860 | 132,413 | -0.21(-2.97%) |
Nov 03, 2015 | 6.780 | 7.070 | 6.750 | 7.070 | 117,160 | +0.34(+5.05%) |