Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.350 | 4.550 | 4.350 | 4.520 | 29,483 | +0.18(+4.15%) |
Jan 28, 2016 | 4.510 | 4.680 | 4.260 | 4.340 | 26,345 | -0.06(-1.36%) |
Jan 27, 2016 | 4.680 | 4.690 | 4.310 | 4.400 | 26,049 | -0.05(-1.12%) |
Jan 26, 2016 | 4.250 | 4.490 | 4.210 | 4.450 | 28,127 | +0.30(+7.23%) |
Jan 25, 2016 | 4.370 | 4.370 | 4.000 | 4.150 | 20,979 | +0.09(+2.22%) |
Jan 22, 2016 | 4.030 | 4.230 | 4.030 | 4.060 | 9,782 | +0.12(+3.05%) |
Jan 21, 2016 | 3.940 | 4.220 | 3.890 | 3.940 | 46,778 | +0.08(+2.07%) |
Jan 20, 2016 | 3.750 | 3.940 | 3.600 | 3.860 | 79,346 | +0.05(+1.31%) |
Jan 19, 2016 | 3.790 | 3.980 | 3.750 | 3.810 | 63,942 | -0.01(-0.26%) |
Jan 15, 2016 | 3.910 | 3.820 | 3.820 | 3.820 | 53,900 | -0.10(-2.55%) |
Jan 14, 2016 | 3.780 | 4.190 | 3.670 | 3.920 | 62,881 | +0.16(+4.26%) |
Jan 13, 2016 | 4.260 | 4.460 | 3.670 | 3.760 | 73,567 | -0.28(-6.93%) |
Jan 12, 2016 | 3.935 | 4.200 | 3.935 | 4.040 | 34,468 | +0.08(+2.02%) |
Jan 11, 2016 | 4.320 | 4.320 | 3.900 | 3.960 | 88,280 | -0.32(-7.48%) |
Jan 08, 2016 | 4.280 | 4.340 | 4.130 | 4.280 | 98,738 | +0.19(+4.65%) |
Jan 07, 2016 | 4.950 | 5.033 | 3.940 | 4.090 | 205,770 | -0.89(-17.87%) |
Jan 06, 2016 | 5.070 | 5.070 | 4.900 | 4.980 | 123,555 | -0.11(-2.16%) |
Jan 05, 2016 | 5.220 | 5.220 | 4.970 | 5.090 | 49,669 | -0.07(-1.36%) |
Jan 04, 2016 | 5.130 | 5.200 | 5.010 | 5.160 | 83,691 | -0.01(-0.19%) |
Dec 31, 2015 | 5.030 | 5.170 | 5.170 | 5.170 | 75,300 | +0.16(+3.19%) |
Dec 30, 2015 | 5.240 | 5.280 | 5.000 | 5.010 | 155,054 | -0.15(-2.91%) |
Dec 29, 2015 | 5.090 | 5.409 | 5.090 | 5.160 | 46,778 | +0.12(+2.38%) |
Dec 28, 2015 | 5.020 | 5.120 | 4.940 | 5.040 | 27,144 | +0.05(+1.00%) |
Dec 24, 2015 | 5.260 | 4.990 | 4.990 | 4.990 | 23,400 | -0.30(-5.67%) |
Dec 23, 2015 | 4.870 | 5.330 | 4.850 | 5.290 | 76,740 | +0.49(+10.09%) |
Dec 22, 2015 | 4.610 | 4.840 | 4.450 | 4.805 | 57,317 | +0.21(+4.68%) |
Dec 21, 2015 | 4.690 | 4.690 | 4.470 | 4.590 | 51,406 | -0.02(-0.43%) |
Dec 18, 2015 | 4.190 | 4.610 | 4.150 | 4.610 | 90,202 | +0.37(+8.73%) |
Dec 17, 2015 | 4.080 | 4.300 | 4.080 | 4.240 | 85,037 | +0.19(+4.69%) |
Dec 16, 2015 | 4.100 | 4.280 | 4.000 | 4.050 | 60,876 | -0.04(-0.98%) |
Dec 15, 2015 | 3.990 | 4.100 | 3.894 | 4.090 | 47,036 | +0.15(+3.81%) |
Dec 14, 2015 | 3.950 | 4.079 | 3.790 | 3.940 | 40,296 | -0.06(-1.50%) |
Dec 11, 2015 | 4.000 | 4.070 | 3.950 | 4.000 | 61,229 | -0.08(-1.96%) |
Dec 10, 2015 | 3.970 | 4.080 | 3.970 | 4.080 | 17,116 | +0.09(+2.26%) |
Dec 09, 2015 | 3.984 | 4.050 | 3.960 | 3.990 | 6,218 | +0.03(+0.76%) |
Dec 08, 2015 | 3.910 | 4.050 | 3.880 | 3.960 | 34,887 | -0.05(-1.25%) |
Dec 07, 2015 | 4.070 | 4.070 | 3.970 | 4.010 | 21,317 | -0.02(-0.50%) |
Dec 04, 2015 | 3.925 | 4.040 | 3.900 | 4.030 | 21,820 | +0.03(+0.62%) |
Dec 03, 2015 | 4.150 | 4.150 | 3.910 | 4.005 | 68,177 | -0.15(-3.49%) |
Dec 02, 2015 | 3.950 | 4.210 | 3.950 | 4.150 | 54,709 | +0.23(+5.87%) |
Dec 01, 2015 | 4.040 | 4.230 | 3.900 | 3.920 | 41,880 | -0.16(-3.92%) |
Nov 30, 2015 | 4.100 | 4.160 | 4.070 | 4.080 | 23,098 | +0.02(+0.49%) |
Nov 27, 2015 | 4.000 | 4.160 | 3.827 | 4.060 | 7,509 | +0.08(+2.01%) |
Nov 25, 2015 | 4.110 | 3.980 | 3.980 | 3.980 | 27,200 | -0.12(-2.93%) |
Nov 24, 2015 | 3.820 | 4.100 | 3.820 | 4.100 | 32,088 | +0.25(+6.49%) |
Nov 23, 2015 | 3.890 | 3.950 | 3.760 | 3.850 | 36,294 | -0.09(-2.28%) |
Nov 20, 2015 | 3.910 | 3.980 | 3.810 | 3.940 | 15,154 | +0.03(+0.77%) |
Nov 19, 2015 | 3.850 | 3.950 | 3.760 | 3.910 | 37,234 | +0.07(+1.82%) |
Nov 18, 2015 | 3.940 | 3.940 | 3.680 | 3.840 | 11,672 | +0.14(+3.78%) |
Nov 17, 2015 | 3.940 | 3.940 | 3.670 | 3.700 | 25,126 | -0.06(-1.60%) |
Nov 16, 2015 | 3.750 | 3.860 | 3.670 | 3.760 | 25,234 | -0.01(-0.27%) |
Nov 13, 2015 | 4.010 | 4.010 | 3.760 | 3.770 | 59,984 | -0.22(-5.51%) |
Nov 12, 2015 | 4.270 | 4.310 | 3.940 | 3.990 | 36,700 | -0.30(-6.99%) |
Nov 11, 2015 | 4.300 | 4.400 | 4.250 | 4.290 | 31,954 | +0.03(+0.70%) |
Nov 10, 2015 | 4.210 | 4.280 | 4.140 | 4.260 | 25,994 | +0.05(+1.19%) |
Nov 09, 2015 | 4.180 | 4.210 | 4.090 | 4.210 | 13,639 | +0.06(+1.45%) |
Nov 06, 2015 | 4.130 | 4.310 | 4.000 | 4.150 | 47,486 | -0.02(-0.48%) |
Nov 05, 2015 | 4.100 | 4.330 | 4.100 | 4.170 | 160,351 | +0.10(+2.46%) |
Nov 04, 2015 | 4.050 | 4.100 | 3.900 | 4.070 | 52,905 | +0.04(+0.99%) |
Nov 03, 2015 | 4.010 | 4.229 | 3.990 | 4.030 | 128,922 | -0.01(-0.25%) |