Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.642 | 4.888 | 4.560 | 4.673 | 20,011 | -0.08(-1.62%) |
Jan 28, 2016 | 4.678 | 4.790 | 4.615 | 4.750 | 20,148 | +0.24(+5.32%) |
Jan 27, 2016 | 4.343 | 4.675 | 4.343 | 4.510 | 22,099 | +0.13(+2.87%) |
Jan 26, 2016 | 4.295 | 4.450 | 4.270 | 4.384 | 15,253 | +0.19(+4.63%) |
Jan 25, 2016 | 4.668 | 4.759 | 4.190 | 4.190 | 69,897 | -0.70(-14.34%) |
Jan 22, 2016 | 4.871 | 4.987 | 4.870 | 4.892 | 15,962 | +0.28(+6.15%) |
Jan 21, 2016 | 4.220 | 4.641 | 4.220 | 4.608 | 18,217 | +0.34(+8.02%) |
Jan 20, 2016 | 4.040 | 4.287 | 3.871 | 4.266 | 14,615 | +0.12(+2.77%) |
Jan 19, 2016 | 4.282 | 4.372 | 4.151 | 4.151 | 30,625 | -0.31(-6.85%) |
Jan 15, 2016 | 4.456 | 4.456 | 4.456 | 0 | -0.11(-2.52%) | |
Jan 14, 2016 | 4.414 | 4.589 | 4.349 | 4.571 | 17,689 | +0.16(+3.65%) |
Jan 13, 2016 | 4.606 | 4.645 | 4.400 | 4.410 | 10,884 | -0.12(-2.61%) |
Jan 12, 2016 | 4.559 | 4.650 | 4.310 | 4.528 | 57,613 | +0.03(+0.62%) |
Jan 11, 2016 | 4.672 | 4.672 | 4.420 | 4.500 | 79,049 | -0.15(-3.25%) |
Jan 08, 2016 | 4.782 | 4.782 | 4.517 | 4.651 | 17,562 | -0.06(-1.23%) |
Jan 07, 2016 | 4.744 | 4.960 | 4.709 | 4.709 | 17,360 | +0.03(+0.62%) |
Jan 06, 2016 | 4.998 | 4.998 | 4.680 | 4.680 | 19,003 | -0.50(-9.57%) |
Jan 05, 2016 | 5.550 | 5.620 | 5.110 | 5.176 | 6,626 | -0.40(-7.25%) |
Jan 04, 2016 | 5.260 | 5.580 | 5.175 | 5.580 | 40,642 | +0.25(+4.69%) |
Dec 31, 2015 | 5.330 | 5.330 | 5.330 | 0 | +0.25(+4.90%) | |
Dec 30, 2015 | 5.184 | 5.184 | 5.081 | 5.081 | 4,975 | -0.16(-3.14%) |
Dec 29, 2015 | 5.115 | 5.316 | 5.100 | 5.246 | 32,613 | -0.02(-0.46%) |
Dec 28, 2015 | 5.010 | 5.270 | 5.010 | 5.270 | 55,231 | +0.09(+1.74%) |
Dec 24, 2015 | 5.180 | 5.180 | 5.180 | 0 | -0.00(-0.05%) | |
Dec 23, 2015 | 5.010 | 5.183 | 5.003 | 5.183 | 18,970 | +0.28(+5.77%) |
Dec 22, 2015 | 4.780 | 4.900 | 4.731 | 4.900 | 45,881 | +0.08(+1.77%) |
Dec 21, 2015 | 4.682 | 4.870 | 4.682 | 4.815 | 26,461 | +0.06(+1.16%) |
Dec 18, 2015 | 4.619 | 4.800 | 4.619 | 4.760 | 30,952 | +0.09(+2.01%) |
Dec 17, 2015 | 4.750 | 4.753 | 4.643 | 4.666 | 21,329 | -0.11(-2.38%) |
Dec 16, 2015 | 4.752 | 4.866 | 4.681 | 4.780 | 12,937 | +0.05(+1.06%) |
Dec 15, 2015 | 4.740 | 4.850 | 4.670 | 4.730 | 36,148 | +0.06(+1.28%) |
Dec 14, 2015 | 4.700 | 4.725 | 4.610 | 4.670 | 16,886 | -0.08(-1.68%) |
Dec 11, 2015 | 4.800 | 4.800 | 4.645 | 4.750 | 12,208 | -0.15(-3.12%) |
Dec 10, 2015 | 4.650 | 4.903 | 4.650 | 4.903 | 15,031 | +0.19(+4.09%) |
Dec 09, 2015 | 4.480 | 4.750 | 4.480 | 4.710 | 15,296 | +0.22(+4.80%) |
Dec 08, 2015 | 4.463 | 4.519 | 4.444 | 4.494 | 93,276 | -0.04(-0.79%) |
Dec 07, 2015 | 4.886 | 4.886 | 4.500 | 4.530 | 26,746 | -0.59(-11.49%) |
Dec 04, 2015 | 5.087 | 5.150 | 5.030 | 5.118 | 17,682 | -0.20(-3.69%) |
Dec 03, 2015 | 5.340 | 5.420 | 5.275 | 5.314 | 16,345 | +0.03(+0.54%) |
Dec 02, 2015 | 5.368 | 5.400 | 5.246 | 5.285 | 9,152 | -0.17(-3.11%) |
Dec 01, 2015 | 5.465 | 5.481 | 5.420 | 5.455 | 11,071 | +0.07(+1.34%) |
Nov 30, 2015 | 5.417 | 5.540 | 5.383 | 5.383 | 11,290 | +0.00(+0.05%) |
Nov 27, 2015 | 5.447 | 5.455 | 5.370 | 5.380 | 6,703 | +0.10(+1.97%) |
Nov 25, 2015 | 5.276 | 5.276 | 5.276 | 0 | -0.14(-2.51%) | |
Nov 24, 2015 | 5.250 | 5.429 | 5.210 | 5.412 | 7,744 | +0.38(+7.51%) |
Nov 23, 2015 | 5.120 | 5.034 | 15,524 | +0.17(+3.42%) | ||
Nov 20, 2015 | 4.900 | 4.960 | 4.842 | 4.867 | 9,382 | -0.10(-1.93%) |
Nov 19, 2015 | 5.266 | 5.266 | 4.944 | 4.963 | 45,809 | -0.37(-6.90%) |
Nov 18, 2015 | 5.400 | 5.480 | 5.201 | 5.331 | 16,699 | +0.05(+0.97%) |
Nov 17, 2015 | 5.564 | 5.610 | 5.260 | 5.280 | 21,917 | -0.34(-6.05%) |
Nov 16, 2015 | 5.331 | 5.620 | 5.232 | 5.620 | 10,579 | +0.34(+6.44%) |
Nov 13, 2015 | 5.480 | 5.533 | 5.280 | 5.280 | 23,034 | -0.06(-1.18%) |
Nov 12, 2015 | 5.310 | 5.450 | 5.303 | 5.343 | 9,203 | -0.08(-1.40%) |
Nov 11, 2015 | 5.567 | 5.567 | 5.419 | 5.419 | 53,169 | -0.16(-2.89%) |
Nov 10, 2015 | 6.000 | 6.000 | 5.577 | 5.580 | 6,078 | -0.57(-9.28%) |
Nov 09, 2015 | 6.350 | 6.362 | 6.074 | 6.151 | 5,710 | -0.39(-5.96%) |
Nov 06, 2015 | 6.539 | 6.594 | 6.513 | 6.541 | 8,216 | -0.15(-2.27%) |
Nov 05, 2015 | 6.538 | 6.800 | 6.538 | 6.693 | 4,210 | +0.08(+1.13%) |
Nov 04, 2015 | 6.810 | 6.810 | 6.617 | 6.618 | 5,727 | -0.07(-1.05%) |
Nov 03, 2015 | 6.389 | 6.717 | 6.389 | 6.688 | 16,578 | +0.34(+5.42%) |