Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.330 | 5.505 | 5.275 | 5.430 | 1,509,560 | +0.17(+3.23%) |
Jan 28, 2016 | 5.200 | 5.800 | 4.980 | 5.260 | 5,483,502 | +0.07(+1.35%) |
Jan 27, 2016 | 5.350 | 5.420 | 5.100 | 5.190 | 962,201 | -0.20(-3.71%) |
Jan 26, 2016 | 5.390 | 5.420 | 5.180 | 5.390 | 986,313 | +0.07(+1.32%) |
Jan 25, 2016 | 5.550 | 5.580 | 5.310 | 5.320 | 940,829 | -0.25(-4.49%) |
Jan 22, 2016 | 5.690 | 5.750 | 5.500 | 5.570 | 909,054 | -0.07(-1.24%) |
Jan 21, 2016 | 5.520 | 5.830 | 5.490 | 5.640 | 1,359,278 | +0.12(+2.17%) |
Jan 20, 2016 | 5.130 | 5.530 | 5.000 | 5.520 | 1,524,683 | +0.29(+5.54%) |
Jan 19, 2016 | 5.410 | 5.490 | 5.200 | 5.230 | 940,567 | -0.13(-2.43%) |
Jan 15, 2016 | 5.390 | 5.360 | 5.360 | 5.360 | 1,161,000 | -0.17(-3.07%) |
Jan 14, 2016 | 5.310 | 5.600 | 5.290 | 5.530 | 1,341,501 | +0.24(+4.54%) |
Jan 13, 2016 | 5.510 | 5.620 | 5.280 | 5.290 | 1,129,229 | -0.22(-3.99%) |
Jan 12, 2016 | 5.670 | 5.790 | 5.330 | 5.510 | 2,117,963 | -0.11(-1.96%) |
Jan 11, 2016 | 5.890 | 5.940 | 5.590 | 5.620 | 1,667,784 | -0.22(-3.77%) |
Jan 08, 2016 | 5.940 | 6.110 | 5.830 | 5.840 | 867,162 | -0.10(-1.68%) |
Jan 07, 2016 | 6.110 | 6.110 | 5.850 | 5.940 | 1,215,738 | -0.26(-4.19%) |
Jan 06, 2016 | 6.350 | 6.350 | 6.140 | 6.200 | 819,235 | -0.20(-3.13%) |
Jan 05, 2016 | 6.490 | 6.660 | 6.280 | 6.400 | 1,778,863 | +0.16(+2.56%) |
Jan 04, 2016 | 6.190 | 6.270 | 6.030 | 6.240 | 1,182,488 | -0.08(-1.27%) |
Dec 31, 2015 | 6.450 | 6.320 | 6.320 | 6.320 | 547,600 | -0.14(-2.17%) |
Dec 30, 2015 | 6.440 | 6.600 | 6.420 | 6.460 | 812,172 | +0.01(+0.16%) |
Dec 29, 2015 | 6.460 | 6.550 | 6.260 | 6.450 | 737,395 | -0.01(-0.15%) |
Dec 28, 2015 | 6.300 | 6.570 | 6.260 | 6.460 | 1,130,139 | +0.14(+2.22%) |
Dec 24, 2015 | 5.990 | 6.320 | 6.320 | 6.320 | 950,400 | +0.33(+5.51%) |
Dec 23, 2015 | 5.650 | 6.060 | 5.560 | 5.990 | 1,048,840 | +0.22(+3.81%) |
Dec 22, 2015 | 5.850 | 5.910 | 5.700 | 5.770 | 694,949 | -0.09(-1.54%) |
Dec 21, 2015 | 5.930 | 6.000 | 5.760 | 5.860 | 900,977 | -0.04(-0.68%) |
Dec 18, 2015 | 5.940 | 6.000 | 5.820 | 5.900 | 1,351,199 | -0.03(-0.51%) |
Dec 17, 2015 | 6.340 | 6.370 | 5.900 | 5.930 | 2,014,662 | -0.66(-10.02%) |
Dec 16, 2015 | 6.250 | 6.600 | 6.210 | 6.590 | 1,487,732 | +0.36(+5.78%) |
Dec 15, 2015 | 6.370 | 6.370 | 6.090 | 6.230 | 1,323,689 | -0.14(-2.20%) |
Dec 14, 2015 | 6.340 | 6.570 | 6.270 | 6.370 | 1,856,743 | -0.04(-0.62%) |
Dec 11, 2015 | 6.110 | 6.420 | 6.110 | 6.410 | 1,711,776 | +0.20(+3.14%) |
Dec 10, 2015 | 5.980 | 6.290 | 5.900 | 6.215 | 1,473,904 | +0.25(+4.28%) |
Dec 09, 2015 | 5.930 | 6.000 | 5.750 | 5.960 | 932,780 | +0.05(+0.85%) |
Dec 08, 2015 | 5.750 | 5.970 | 5.730 | 5.910 | 994,855 | +0.12(+2.07%) |
Dec 07, 2015 | 5.700 | 5.810 | 5.630 | 5.790 | 929,221 | +0.01(+0.17%) |
Dec 04, 2015 | 5.720 | 5.850 | 5.650 | 5.780 | 798,077 | +0.08(+1.40%) |
Dec 03, 2015 | 5.750 | 5.825 | 5.670 | 5.700 | 962,337 | -0.05(-0.87%) |
Dec 02, 2015 | 5.720 | 5.930 | 5.710 | 5.750 | 981,948 | +0.04(+0.70%) |
Dec 01, 2015 | 5.600 | 5.730 | 5.570 | 5.710 | 777,250 | +0.04(+0.71%) |
Nov 30, 2015 | 5.680 | 5.800 | 5.640 | 5.670 | 828,443 | -0.05(-0.87%) |
Nov 27, 2015 | 5.640 | 5.785 | 5.600 | 5.720 | 361,192 | +0.08(+1.42%) |
Nov 25, 2015 | 5.400 | 5.640 | 5.640 | 5.640 | 966,300 | +0.26(+4.83%) |
Nov 24, 2015 | 5.260 | 5.450 | 5.240 | 5.380 | 557,206 | +0.09(+1.70%) |
Nov 23, 2015 | 5.080 | 5.350 | 5.010 | 5.290 | 982,972 | +0.23(+4.55%) |
Nov 20, 2015 | 5.090 | 5.120 | 5.020 | 5.060 | 444,490 | +0.02(+0.40%) |
Nov 19, 2015 | 5.140 | 5.200 | 5.010 | 5.040 | 633,502 | -0.15(-2.89%) |
Nov 18, 2015 | 5.110 | 5.200 | 5.050 | 5.190 | 401,713 | +0.09(+1.76%) |
Nov 17, 2015 | 5.200 | 5.210 | 5.080 | 5.100 | 445,074 | -0.09(-1.73%) |
Nov 16, 2015 | 5.200 | 5.200 | 5.115 | 5.190 | 523,653 | -0.01(-0.19%) |
Nov 13, 2015 | 4.980 | 5.210 | 4.980 | 5.200 | 775,405 | +0.19(+3.79%) |
Nov 12, 2015 | 5.030 | 5.130 | 4.995 | 5.010 | 672,835 | -0.07(-1.38%) |
Nov 11, 2015 | 5.180 | 5.205 | 5.060 | 5.080 | 467,011 | -0.06(-1.17%) |
Nov 10, 2015 | 5.110 | 5.200 | 5.020 | 5.140 | 617,973 | +0.03(+0.59%) |
Nov 09, 2015 | 5.340 | 5.400 | 5.040 | 5.110 | 807,390 | -0.27(-5.02%) |
Nov 06, 2015 | 5.040 | 5.415 | 4.820 | 5.380 | 1,160,106 | +0.23(+4.47%) |
Nov 05, 2015 | 5.230 | 5.370 | 5.140 | 5.150 | 995,919 | +0.00(+0.00%) |
Nov 04, 2015 | 5.140 | 5.230 | 5.000 | 5.150 | 794,688 | +0.01(+0.19%) |
Nov 03, 2015 | 5.050 | 5.200 | 4.870 | 5.140 | 906,810 | +0.07(+1.38%) |