Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.830 | 5.160 | 4.800 | 5.040 | 42,547 | +0.21(+4.35%) |
Jan 28, 2016 | 5.030 | 5.030 | 4.750 | 4.830 | 47,846 | -0.17(-3.40%) |
Jan 27, 2016 | 5.330 | 5.385 | 4.960 | 5.000 | 56,985 | -0.37(-6.89%) |
Jan 26, 2016 | 5.530 | 5.530 | 5.200 | 5.370 | 67,906 | -0.15(-2.72%) |
Jan 25, 2016 | 5.450 | 5.620 | 5.410 | 5.520 | 70,832 | +0.07(+1.28%) |
Jan 22, 2016 | 5.200 | 5.560 | 5.090 | 5.450 | 85,354 | +0.35(+6.86%) |
Jan 21, 2016 | 5.050 | 5.300 | 4.940 | 5.100 | 78,556 | +0.07(+1.39%) |
Jan 20, 2016 | 4.690 | 5.110 | 4.390 | 5.030 | 132,841 | +0.22(+4.57%) |
Jan 19, 2016 | 4.930 | 5.140 | 4.650 | 4.810 | 152,006 | -0.05(-1.03%) |
Jan 15, 2016 | 4.900 | 4.860 | 4.860 | 4.860 | 72,900 | -0.20(-3.95%) |
Jan 14, 2016 | 4.770 | 5.240 | 4.550 | 5.060 | 87,630 | +0.31(+6.53%) |
Jan 13, 2016 | 5.070 | 5.160 | 4.690 | 4.750 | 89,929 | -0.34(-6.68%) |
Jan 12, 2016 | 5.380 | 5.610 | 4.770 | 5.090 | 140,544 | -0.26(-4.86%) |
Jan 11, 2016 | 5.760 | 6.260 | 5.110 | 5.350 | 271,133 | -0.40(-6.96%) |
Jan 08, 2016 | 5.770 | 5.966 | 5.680 | 5.750 | 151,131 | -0.02(-0.35%) |
Jan 07, 2016 | 5.940 | 6.080 | 5.748 | 5.770 | 161,955 | -0.34(-5.56%) |
Jan 06, 2016 | 6.280 | 6.330 | 5.960 | 6.110 | 97,784 | -0.31(-4.83%) |
Jan 05, 2016 | 6.100 | 6.500 | 5.960 | 6.420 | 97,235 | +0.34(+5.59%) |
Jan 04, 2016 | 6.230 | 6.390 | 5.954 | 6.080 | 94,394 | -0.23(-3.65%) |
Dec 31, 2015 | 6.370 | 6.310 | 6.310 | 6.310 | 106,700 | -0.06(-0.94%) |
Dec 30, 2015 | 5.940 | 6.500 | 5.880 | 6.370 | 263,800 | +0.39(+6.52%) |
Dec 29, 2015 | 6.200 | 6.280 | 5.880 | 5.980 | 404,929 | -0.17(-2.76%) |
Dec 28, 2015 | 6.390 | 6.510 | 6.110 | 6.150 | 114,067 | -0.20(-3.15%) |
Dec 24, 2015 | 6.470 | 6.350 | 6.350 | 6.350 | 92,100 | -0.14(-2.16%) |
Dec 23, 2015 | 6.390 | 6.570 | 6.390 | 6.490 | 160,346 | +0.12(+1.88%) |
Dec 22, 2015 | 6.400 | 6.500 | 6.250 | 6.370 | 104,276 | -0.13(-2.00%) |
Dec 21, 2015 | 6.270 | 6.625 | 6.200 | 6.500 | 204,479 | +0.23(+3.67%) |
Dec 18, 2015 | 6.290 | 6.420 | 6.155 | 6.270 | 292,549 | -0.06(-0.95%) |
Dec 17, 2015 | 6.360 | 6.450 | 6.200 | 6.330 | 137,343 | +0.08(+1.28%) |
Dec 16, 2015 | 6.450 | 6.478 | 6.200 | 6.250 | 152,684 | -0.05(-0.79%) |
Dec 15, 2015 | 6.320 | 6.450 | 6.260 | 6.300 | 72,291 | -0.03(-0.47%) |
Dec 14, 2015 | 6.290 | 6.450 | 6.240 | 6.330 | 75,564 | -0.03(-0.47%) |
Dec 11, 2015 | 6.400 | 6.600 | 6.350 | 6.360 | 110,852 | -0.19(-2.90%) |
Dec 10, 2015 | 6.060 | 6.780 | 6.060 | 6.550 | 135,342 | +0.52(+8.62%) |
Dec 09, 2015 | 6.960 | 7.150 | 5.930 | 6.030 | 294,318 | -0.93(-13.36%) |
Dec 08, 2015 | 7.560 | 7.600 | 6.930 | 6.960 | 154,356 | -0.64(-8.42%) |
Dec 07, 2015 | 7.250 | 8.350 | 7.030 | 7.600 | 532,182 | +0.40(+5.56%) |
Dec 04, 2015 | 7.030 | 7.770 | 7.030 | 7.200 | 146,258 | +0.22(+3.15%) |
Dec 03, 2015 | 7.990 | 8.020 | 6.970 | 6.980 | 186,016 | -1.00(-12.53%) |
Dec 02, 2015 | 8.020 | 8.250 | 7.970 | 7.980 | 38,839 | -0.12(-1.48%) |
Dec 01, 2015 | 8.340 | 8.400 | 8.000 | 8.100 | 112,257 | -0.14(-1.70%) |
Nov 30, 2015 | 8.360 | 8.410 | 8.120 | 8.240 | 82,425 | -0.11(-1.32%) |
Nov 27, 2015 | 8.400 | 8.420 | 8.310 | 8.350 | 21,174 | -0.02(-0.24%) |
Nov 25, 2015 | 8.410 | 8.370 | 8.370 | 8.370 | 47,100 | +0.01(+0.12%) |
Nov 24, 2015 | 8.270 | 8.400 | 8.060 | 8.360 | 71,813 | +0.00(+0.00%) |
Nov 23, 2015 | 8.330 | 8.520 | 8.070 | 8.360 | 139,349 | +0.05(+0.60%) |
Nov 20, 2015 | 8.510 | 8.510 | 8.270 | 8.310 | 40,894 | -0.11(-1.31%) |
Nov 19, 2015 | 8.610 | 8.675 | 8.280 | 8.420 | 50,033 | -0.20(-2.32%) |
Nov 18, 2015 | 8.610 | 8.760 | 8.520 | 8.620 | 38,125 | +0.08(+0.94%) |
Nov 17, 2015 | 8.700 | 8.840 | 8.540 | 8.540 | 35,094 | -0.04(-0.47%) |
Nov 16, 2015 | 8.500 | 8.620 | 8.210 | 8.580 | 61,423 | +0.04(+0.47%) |
Nov 13, 2015 | 8.640 | 8.890 | 8.500 | 8.540 | 45,690 | -0.18(-2.06%) |
Nov 12, 2015 | 8.900 | 8.970 | 8.680 | 8.720 | 26,024 | -0.24(-2.68%) |
Nov 11, 2015 | 8.990 | 9.210 | 8.900 | 8.960 | 32,801 | +0.00(+0.00%) |
Nov 10, 2015 | 9.080 | 9.080 | 8.890 | 8.960 | 21,158 | -0.19(-2.08%) |
Nov 09, 2015 | 8.630 | 9.240 | 8.630 | 9.150 | 73,751 | +0.58(+6.77%) |
Nov 06, 2015 | 8.950 | 9.000 | 8.500 | 8.570 | 100,396 | -0.46(-5.09%) |
Nov 05, 2015 | 8.920 | 9.110 | 8.640 | 9.030 | 58,875 | +0.08(+0.89%) |
Nov 04, 2015 | 9.110 | 9.180 | 8.800 | 8.950 | 61,544 | -0.16(-1.76%) |
Nov 03, 2015 | 8.920 | 9.260 | 8.810 | 9.110 | 70,298 | +0.19(+2.13%) |