Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.000 | 5.400 | 5.000 | 5.300 | 198,814 | +0.28(+5.58%) |
Jan 28, 2016 | 5.000 | 5.090 | 4.960 | 5.020 | 96,449 | +0.04(+0.80%) |
Jan 27, 2016 | 5.220 | 5.260 | 4.910 | 4.980 | 202,362 | -0.23(-4.41%) |
Jan 26, 2016 | 5.220 | 5.300 | 5.050 | 5.210 | 235,946 | -0.04(-0.76%) |
Jan 25, 2016 | 5.370 | 5.470 | 5.240 | 5.250 | 59,248 | -0.15(-2.78%) |
Jan 22, 2016 | 5.250 | 5.460 | 5.230 | 5.400 | 94,105 | +0.25(+4.85%) |
Jan 21, 2016 | 4.860 | 5.190 | 4.790 | 5.150 | 263,163 | +0.22(+4.46%) |
Jan 20, 2016 | 5.020 | 5.029 | 4.490 | 4.930 | 314,791 | -0.17(-3.33%) |
Jan 19, 2016 | 5.350 | 5.420 | 5.020 | 5.100 | 264,921 | -0.19(-3.59%) |
Jan 15, 2016 | 5.320 | 5.290 | 5.290 | 5.290 | 177,700 | -0.23(-4.17%) |
Jan 14, 2016 | 5.280 | 5.590 | 5.140 | 5.520 | 273,189 | +0.28(+5.34%) |
Jan 13, 2016 | 5.380 | 5.460 | 5.220 | 5.240 | 123,759 | -0.13(-2.42%) |
Jan 12, 2016 | 5.350 | 5.522 | 5.257 | 5.370 | 180,508 | +0.08(+1.51%) |
Jan 11, 2016 | 5.320 | 5.480 | 5.230 | 5.290 | 296,767 | -0.13(-2.40%) |
Jan 08, 2016 | 5.760 | 5.880 | 5.360 | 5.420 | 399,567 | -0.29(-5.08%) |
Jan 07, 2016 | 5.690 | 5.910 | 5.670 | 5.710 | 342,547 | -0.22(-3.71%) |
Jan 06, 2016 | 5.700 | 6.000 | 5.660 | 5.930 | 201,012 | +0.17(+2.95%) |
Jan 05, 2016 | 6.100 | 6.100 | 5.750 | 5.760 | 402,758 | -0.30(-4.95%) |
Jan 04, 2016 | 6.000 | 6.100 | 5.800 | 6.060 | 654,326 | -0.15(-2.42%) |
Dec 31, 2015 | 6.200 | 6.210 | 6.210 | 6.210 | 356,500 | +0.00(+0.00%) |
Dec 30, 2015 | 6.320 | 6.350 | 6.140 | 6.210 | 256,881 | -0.15(-2.36%) |
Dec 29, 2015 | 6.800 | 6.850 | 6.100 | 6.360 | 942,250 | -0.45(-6.61%) |
Dec 28, 2015 | 6.680 | 6.810 | 6.430 | 6.810 | 543,641 | +0.04(+0.59%) |
Dec 24, 2015 | 6.530 | 6.770 | 6.770 | 6.770 | 526,000 | +0.17(+2.58%) |
Dec 23, 2015 | 6.350 | 6.630 | 6.280 | 6.600 | 1,192,632 | +0.20(+3.12%) |
Dec 22, 2015 | 6.310 | 6.590 | 6.300 | 6.400 | 1,183,862 | +0.03(+0.47%) |
Dec 21, 2015 | 6.390 | 6.580 | 6.250 | 6.370 | 1,315,899 | +0.06(+0.95%) |
Dec 18, 2015 | 6.200 | 6.430 | 6.120 | 6.310 | 1,743,976 | +0.26(+4.30%) |
Dec 17, 2015 | 6.050 | 6.460 | 6.010 | 6.050 | 1,206,860 | -0.25(-3.97%) |
Dec 16, 2015 | 6.400 | 6.848 | 5.960 | 6.300 | 6,539,556 | +1.74(+38.16%) |
Dec 15, 2015 | 4.500 | 4.650 | 4.330 | 4.560 | 555,199 | +0.25(+5.80%) |
Dec 14, 2015 | 4.290 | 4.460 | 4.240 | 4.310 | 95,363 | +0.09(+2.13%) |
Dec 11, 2015 | 4.310 | 4.590 | 4.220 | 4.220 | 174,364 | -0.18(-4.09%) |
Dec 10, 2015 | 4.790 | 4.790 | 4.260 | 4.400 | 405,999 | -0.29(-6.18%) |
Dec 09, 2015 | 4.470 | 4.750 | 4.460 | 4.690 | 274,622 | +0.30(+6.83%) |
Dec 08, 2015 | 4.290 | 4.470 | 4.200 | 4.390 | 99,763 | +0.08(+1.86%) |
Dec 07, 2015 | 4.310 | 4.310 | 4.160 | 4.310 | 186,099 | +0.00(+0.00%) |
Dec 04, 2015 | 4.250 | 4.470 | 4.250 | 4.310 | 103,238 | +0.08(+1.89%) |
Dec 03, 2015 | 4.360 | 4.360 | 4.210 | 4.230 | 61,985 | -0.09(-2.08%) |
Dec 02, 2015 | 4.480 | 4.650 | 4.300 | 4.320 | 164,558 | -0.14(-3.14%) |
Dec 01, 2015 | 4.230 | 4.510 | 4.120 | 4.460 | 274,680 | +0.27(+6.44%) |
Nov 30, 2015 | 4.150 | 4.260 | 4.120 | 4.190 | 25,631 | +0.06(+1.45%) |
Nov 27, 2015 | 4.000 | 4.300 | 3.930 | 4.130 | 92,178 | +0.13(+3.25%) |
Nov 25, 2015 | 3.960 | 4.000 | 4.000 | 4.000 | 78,700 | +0.04(+1.01%) |
Nov 24, 2015 | 3.910 | 3.990 | 3.870 | 3.960 | 52,042 | +0.02(+0.51%) |
Nov 23, 2015 | 3.870 | 3.950 | 3.860 | 3.940 | 33,853 | +0.04(+1.03%) |
Nov 20, 2015 | 3.900 | 3.940 | 3.760 | 3.900 | 43,168 | +0.06(+1.56%) |
Nov 19, 2015 | 3.880 | 3.950 | 3.790 | 3.840 | 58,564 | -0.07(-1.79%) |
Nov 18, 2015 | 3.870 | 3.960 | 3.840 | 3.910 | 33,960 | +0.04(+1.03%) |
Nov 17, 2015 | 3.700 | 3.900 | 3.670 | 3.870 | 38,197 | +0.17(+4.45%) |
Nov 16, 2015 | 3.670 | 3.800 | 3.640 | 3.705 | 152,476 | -0.00(-0.13%) |
Nov 13, 2015 | 3.850 | 3.960 | 3.690 | 3.710 | 117,464 | -0.15(-3.89%) |
Nov 12, 2015 | 3.980 | 3.980 | 3.860 | 3.860 | 93,355 | -0.06(-1.53%) |
Nov 11, 2015 | 4.060 | 4.090 | 3.870 | 3.920 | 98,203 | -0.08(-2.00%) |
Nov 10, 2015 | 4.020 | 4.120 | 3.930 | 4.000 | 31,958 | -0.03(-0.74%) |
Nov 09, 2015 | 4.190 | 4.240 | 3.990 | 4.030 | 125,728 | -0.14(-3.36%) |
Nov 06, 2015 | 4.300 | 4.300 | 4.080 | 4.170 | 309,104 | -0.15(-3.47%) |
Nov 05, 2015 | 4.390 | 4.500 | 4.260 | 4.320 | 70,852 | -0.08(-1.82%) |
Nov 04, 2015 | 4.320 | 4.499 | 4.320 | 4.400 | 101,187 | +0.12(+2.80%) |
Nov 03, 2015 | 4.180 | 4.300 | 4.101 | 4.280 | 57,274 | +0.10(+2.39%) |