Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.470 | 4.880 | 4.250 | 4.360 | 11,969 | -0.04(-0.91%) |
Jan 28, 2016 | 4.430 | 4.710 | 4.210 | 4.400 | 20,657 | -0.19(-4.14%) |
Jan 27, 2016 | 4.770 | 4.960 | 4.400 | 4.590 | 12,904 | -0.23(-4.77%) |
Jan 26, 2016 | 4.542 | 4.820 | 4.542 | 4.820 | 5,337 | +0.36(+8.07%) |
Jan 25, 2016 | 4.420 | 4.680 | 4.300 | 4.460 | 9,146 | -0.07(-1.55%) |
Jan 22, 2016 | 4.440 | 4.530 | 4.260 | 4.530 | 6,549 | +0.24(+5.59%) |
Jan 21, 2016 | 4.160 | 4.660 | 4.012 | 4.290 | 15,425 | +0.20(+4.89%) |
Jan 20, 2016 | 4.300 | 4.300 | 4.010 | 4.090 | 18,182 | -0.35(-7.88%) |
Jan 19, 2016 | 4.880 | 4.880 | 4.310 | 4.440 | 16,985 | -0.36(-7.50%) |
Jan 15, 2016 | 4.850 | 4.800 | 4.800 | 4.800 | 9,800 | -0.18(-3.61%) |
Jan 14, 2016 | 4.994 | 5.000 | 4.850 | 4.980 | 6,829 | -0.02(-0.40%) |
Jan 13, 2016 | 5.250 | 5.350 | 4.820 | 5.000 | 4,098 | +0.03(+0.61%) |
Jan 12, 2016 | 5.160 | 5.160 | 4.830 | 4.970 | 3,158 | -0.08(-1.59%) |
Jan 11, 2016 | 5.890 | 5.890 | 4.610 | 5.050 | 27,106 | -0.70(-12.17%) |
Jan 08, 2016 | 5.470 | 5.890 | 5.355 | 5.750 | 77,463 | +0.50(+9.52%) |
Jan 07, 2016 | 5.400 | 5.500 | 5.250 | 5.250 | 12,871 | -0.27(-4.89%) |
Jan 06, 2016 | 5.670 | 5.670 | 5.420 | 5.520 | 14,787 | -0.26(-4.50%) |
Jan 05, 2016 | 5.840 | 5.845 | 5.780 | 5.780 | 5,085 | +0.01(+0.17%) |
Jan 04, 2016 | 5.800 | 5.805 | 5.650 | 5.770 | 14,438 | -0.20(-3.35%) |
Dec 31, 2015 | 5.750 | 5.970 | 5.970 | 5.970 | 15,300 | +0.03(+0.51%) |
Dec 30, 2015 | 6.310 | 6.310 | 5.824 | 5.940 | 7,810 | -0.05(-0.83%) |
Dec 29, 2015 | 5.930 | 6.130 | 5.920 | 5.990 | 10,121 | +0.07(+1.18%) |
Dec 28, 2015 | 6.030 | 6.030 | 5.830 | 5.920 | 4,828 | -0.13(-2.15%) |
Dec 24, 2015 | 5.330 | 6.050 | 6.050 | 6.050 | 11,400 | +0.05(+0.83%) |
Dec 23, 2015 | 5.800 | 6.110 | 5.750 | 6.000 | 40,097 | +0.30(+5.26%) |
Dec 22, 2015 | 5.600 | 5.820 | 5.460 | 5.700 | 18,726 | +0.15(+2.70%) |
Dec 21, 2015 | 5.590 | 5.800 | 5.340 | 5.550 | 18,901 | +0.03(+0.54%) |
Dec 18, 2015 | 5.630 | 5.750 | 5.500 | 5.520 | 11,843 | +0.37(+7.18%) |
Dec 17, 2015 | 5.150 | 5.540 | 4.950 | 5.150 | 7,723 | +0.10(+1.98%) |
Dec 16, 2015 | 5.138 | 5.220 | 5.050 | 5.050 | 21,128 | +0.05(+1.00%) |
Dec 15, 2015 | 5.100 | 5.100 | 4.950 | 5.000 | 10,975 | -0.01(-0.20%) |
Dec 14, 2015 | 5.190 | 5.330 | 4.950 | 5.010 | 17,597 | -0.10(-1.96%) |
Dec 11, 2015 | 5.400 | 5.400 | 5.110 | 5.110 | 11,098 | -0.05(-0.97%) |
Dec 10, 2015 | 5.150 | 5.390 | 5.150 | 5.160 | 9,285 | -0.03(-0.58%) |
Dec 09, 2015 | 5.280 | 5.350 | 5.150 | 5.190 | 15,590 | -0.13(-2.44%) |
Dec 08, 2015 | 5.260 | 5.470 | 5.200 | 5.320 | 23,794 | +0.07(+1.33%) |
Dec 07, 2015 | 5.750 | 5.750 | 5.250 | 5.250 | 32,463 | -0.38(-6.75%) |
Dec 04, 2015 | 5.650 | 5.700 | 5.550 | 5.630 | 25,448 | +0.04(+0.72%) |
Dec 03, 2015 | 5.800 | 5.800 | 5.360 | 5.590 | 50,918 | -0.20(-3.45%) |
Dec 02, 2015 | 6.050 | 6.050 | 5.748 | 5.790 | 14,979 | -0.18(-3.02%) |
Dec 01, 2015 | 5.780 | 6.150 | 5.350 | 5.970 | 212,635 | +0.33(+5.85%) |
Nov 30, 2015 | 5.970 | 5.970 | 5.550 | 5.640 | 20,255 | -0.26(-4.41%) |
Nov 27, 2015 | 5.900 | 6.120 | 5.860 | 5.900 | 24,672 | +0.00(+0.00%) |
Nov 25, 2015 | 5.450 | 5.900 | 5.900 | 5.900 | 35,400 | +0.34(+6.12%) |
Nov 24, 2015 | 5.655 | 5.800 | 5.410 | 5.560 | 59,146 | -0.10(-1.77%) |
Nov 23, 2015 | 5.390 | 5.840 | 5.300 | 5.660 | 56,297 | +0.32(+5.99%) |
Nov 20, 2015 | 5.500 | 5.500 | 5.250 | 5.340 | 285,472 | -0.34(-5.99%) |
Nov 19, 2015 | 5.750 | 5.880 | 5.590 | 5.680 | 4,569 | +0.10(+1.79%) |
Nov 18, 2015 | 6.166 | 6.166 | 5.500 | 5.580 | 14,032 | -0.45(-7.46%) |
Nov 17, 2015 | 6.050 | 6.445 | 5.900 | 6.030 | 21,955 | -0.27(-4.29%) |
Nov 16, 2015 | 6.010 | 6.530 | 6.010 | 6.300 | 13,619 | -0.52(-7.62%) |
Nov 13, 2015 | 6.750 | 6.870 | 6.250 | 6.820 | 6,861 | +0.11(+1.64%) |
Nov 12, 2015 | 6.400 | 6.984 | 6.300 | 6.710 | 9,942 | +0.10(+1.51%) |
Nov 11, 2015 | 6.370 | 6.650 | 6.250 | 6.610 | 6,166 | +0.51(+8.36%) |
Nov 10, 2015 | 6.140 | 6.450 | 6.020 | 6.100 | 2,746 | -0.35(-5.43%) |
Nov 09, 2015 | 5.710 | 6.580 | 5.700 | 6.450 | 12,922 | -0.11(-1.68%) |
Nov 06, 2015 | 6.030 | 6.630 | 5.910 | 6.560 | 6,994 | +0.53(+8.79%) |
Nov 05, 2015 | 6.430 | 6.630 | 5.650 | 6.030 | 41,477 | -0.52(-7.94%) |
Nov 04, 2015 | 6.713 | 6.770 | 6.421 | 6.550 | 12,892 | -0.13(-1.95%) |