Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.740 | 4.870 | 4.610 | 4.700 | 250,486 | -0.01(-0.21%) |
Jan 28, 2016 | 4.630 | 4.740 | 4.505 | 4.710 | 245,172 | +0.11(+2.39%) |
Jan 27, 2016 | 4.640 | 4.740 | 4.440 | 4.600 | 169,345 | -0.10(-2.13%) |
Jan 26, 2016 | 4.510 | 4.710 | 4.350 | 4.700 | 382,119 | +0.21(+4.68%) |
Jan 25, 2016 | 4.910 | 5.060 | 4.435 | 4.490 | 284,837 | -0.46(-9.29%) |
Jan 22, 2016 | 5.160 | 5.250 | 4.910 | 4.950 | 187,097 | -0.11(-2.17%) |
Jan 21, 2016 | 4.770 | 5.130 | 4.680 | 5.060 | 351,149 | +0.32(+6.75%) |
Jan 20, 2016 | 4.730 | 5.120 | 4.440 | 4.740 | 303,293 | -0.09(-1.86%) |
Jan 19, 2016 | 5.110 | 5.250 | 4.810 | 4.830 | 312,171 | -0.20(-3.98%) |
Jan 15, 2016 | 4.900 | 5.030 | 5.030 | 5.030 | 327,800 | -0.02(-0.40%) |
Jan 14, 2016 | 5.000 | 5.310 | 4.960 | 5.050 | 242,261 | +0.04(+0.80%) |
Jan 13, 2016 | 5.160 | 5.310 | 4.990 | 5.010 | 318,025 | -0.11(-2.15%) |
Jan 12, 2016 | 5.270 | 5.690 | 4.950 | 5.120 | 319,067 | -0.05(-0.97%) |
Jan 11, 2016 | 5.070 | 5.240 | 4.960 | 5.170 | 245,909 | +0.15(+2.99%) |
Jan 08, 2016 | 5.140 | 5.270 | 4.960 | 5.020 | 277,071 | -0.07(-1.38%) |
Jan 07, 2016 | 5.250 | 5.300 | 5.000 | 5.090 | 265,956 | -0.27(-5.04%) |
Jan 06, 2016 | 5.420 | 5.520 | 5.270 | 5.360 | 181,916 | -0.15(-2.72%) |
Jan 05, 2016 | 5.840 | 5.940 | 5.460 | 5.510 | 266,515 | -0.30(-5.16%) |
Jan 04, 2016 | 5.840 | 6.220 | 5.510 | 5.810 | 350,309 | -0.21(-3.49%) |
Dec 31, 2015 | 6.020 | 6.020 | 6.020 | 6.020 | 147,700 | -0.05(-0.82%) |
Dec 30, 2015 | 6.150 | 6.275 | 6.040 | 6.070 | 121,402 | -0.13(-2.10%) |
Dec 29, 2015 | 6.130 | 6.240 | 6.000 | 6.200 | 117,391 | +0.10(+1.64%) |
Dec 28, 2015 | 6.050 | 6.280 | 5.980 | 6.100 | 223,810 | -0.03(-0.49%) |
Dec 24, 2015 | 6.050 | 6.130 | 6.130 | 6.130 | 85,100 | +0.10(+1.66%) |
Dec 23, 2015 | 5.970 | 6.230 | 5.900 | 6.030 | 204,154 | +0.06(+1.01%) |
Dec 22, 2015 | 5.810 | 6.030 | 5.780 | 5.970 | 182,786 | +0.17(+2.93%) |
Dec 21, 2015 | 5.690 | 5.910 | 5.230 | 5.800 | 255,098 | +0.18(+3.20%) |
Dec 18, 2015 | 5.800 | 5.800 | 5.420 | 5.620 | 934,191 | -0.15(-2.60%) |
Dec 17, 2015 | 6.140 | 6.200 | 5.700 | 5.770 | 690,328 | -0.37(-6.03%) |
Dec 16, 2015 | 5.980 | 6.220 | 5.950 | 6.140 | 157,355 | +0.18(+3.02%) |
Dec 15, 2015 | 6.020 | 6.200 | 5.930 | 5.960 | 161,547 | -0.02(-0.33%) |
Dec 14, 2015 | 6.000 | 6.060 | 5.840 | 5.980 | 261,835 | -0.05(-0.83%) |
Dec 11, 2015 | 6.100 | 6.250 | 5.980 | 6.030 | 217,477 | -0.23(-3.67%) |
Dec 10, 2015 | 6.080 | 6.350 | 5.960 | 6.260 | 254,004 | +0.18(+2.96%) |
Dec 09, 2015 | 5.980 | 6.250 | 5.980 | 6.080 | 237,629 | +0.09(+1.50%) |
Dec 08, 2015 | 5.930 | 6.260 | 5.850 | 5.990 | 321,168 | -0.04(-0.66%) |
Dec 07, 2015 | 6.450 | 6.535 | 5.940 | 6.030 | 190,260 | -0.46(-7.09%) |
Dec 04, 2015 | 6.460 | 6.580 | 6.400 | 6.490 | 284,303 | -0.05(-0.76%) |
Dec 03, 2015 | 6.480 | 6.620 | 6.420 | 6.540 | 281,573 | +0.09(+1.40%) |
Dec 02, 2015 | 6.470 | 6.540 | 6.420 | 6.450 | 230,777 | -0.05(-0.77%) |
Dec 01, 2015 | 6.400 | 6.540 | 6.360 | 6.500 | 142,305 | +0.11(+1.72%) |
Nov 30, 2015 | 6.410 | 6.540 | 6.311 | 6.390 | 368,727 | +0.00(+0.00%) |
Nov 27, 2015 | 6.450 | 6.520 | 6.330 | 6.390 | 76,874 | -0.08(-1.24%) |
Nov 25, 2015 | 6.270 | 6.470 | 6.470 | 6.470 | 142,300 | +0.17(+2.78%) |
Nov 24, 2015 | 5.930 | 6.355 | 5.930 | 6.295 | 219,392 | +0.31(+5.27%) |
Nov 23, 2015 | 5.900 | 6.150 | 5.900 | 5.980 | 193,942 | +0.03(+0.50%) |
Nov 20, 2015 | 6.000 | 6.110 | 5.810 | 5.950 | 272,833 | +0.01(+0.17%) |
Nov 19, 2015 | 5.870 | 6.130 | 5.760 | 5.940 | 449,957 | +0.04(+0.68%) |
Nov 18, 2015 | 6.050 | 6.095 | 5.890 | 5.900 | 166,366 | -0.10(-1.67%) |
Nov 17, 2015 | 6.030 | 6.100 | 5.850 | 6.000 | 328,032 | -0.01(-0.17%) |
Nov 16, 2015 | 6.040 | 6.212 | 5.970 | 6.010 | 291,961 | +0.00(+0.00%) |
Nov 13, 2015 | 5.940 | 6.100 | 5.870 | 6.010 | 450,968 | +0.03(+0.50%) |
Nov 12, 2015 | 6.000 | 6.180 | 5.850 | 5.980 | 425,715 | -0.07(-1.16%) |
Nov 11, 2015 | 6.250 | 6.530 | 6.000 | 6.050 | 476,224 | -0.20(-3.20%) |
Nov 10, 2015 | 6.710 | 6.990 | 6.223 | 6.250 | 1,264,888 | -1.14(-15.43%) |
Nov 09, 2015 | 7.710 | 7.780 | 7.320 | 7.390 | 187,220 | -0.37(-4.77%) |
Nov 06, 2015 | 7.640 | 7.900 | 7.570 | 7.760 | 192,173 | +0.04(+0.52%) |
Nov 05, 2015 | 8.230 | 8.440 | 7.710 | 7.720 | 265,855 | -0.59(-7.10%) |
Nov 04, 2015 | 8.090 | 8.340 | 8.001 | 8.310 | 164,710 | +0.24(+2.97%) |
Nov 03, 2015 | 7.690 | 8.200 | 7.113 | 8.070 | 331,296 | +0.34(+4.40%) |