Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.680 | 4.880 | 4.620 | 4.870 | 845,452 | +0.21(+4.51%) |
Jan 28, 2016 | 4.600 | 4.700 | 4.490 | 4.660 | 633,488 | +0.30(+6.88%) |
Jan 27, 2016 | 4.320 | 4.470 | 4.270 | 4.360 | 869,873 | +0.00(+0.00%) |
Jan 26, 2016 | 4.170 | 4.410 | 4.110 | 4.360 | 479,577 | +0.21(+5.06%) |
Jan 25, 2016 | 4.250 | 4.490 | 4.135 | 4.150 | 518,860 | -0.30(-6.74%) |
Jan 22, 2016 | 4.390 | 4.570 | 4.280 | 4.450 | 532,183 | +0.21(+4.95%) |
Jan 21, 2016 | 4.150 | 4.480 | 4.110 | 4.240 | 920,180 | +0.01(+0.24%) |
Jan 20, 2016 | 4.200 | 4.280 | 3.880 | 4.230 | 885,531 | -0.06(-1.40%) |
Jan 19, 2016 | 4.450 | 4.475 | 4.190 | 4.290 | 684,171 | -0.15(-3.38%) |
Jan 15, 2016 | 4.260 | 4.440 | 4.440 | 4.440 | 871,100 | -0.03(-0.67%) |
Jan 14, 2016 | 4.460 | 4.540 | 4.270 | 4.470 | 703,009 | +0.08(+1.82%) |
Jan 13, 2016 | 4.580 | 4.720 | 4.355 | 4.390 | 858,998 | -0.19(-4.15%) |
Jan 12, 2016 | 4.640 | 4.650 | 4.510 | 4.580 | 1,713,918 | +0.02(+0.44%) |
Jan 11, 2016 | 4.780 | 4.790 | 4.450 | 4.560 | 833,777 | -0.20(-4.20%) |
Jan 08, 2016 | 5.050 | 5.050 | 4.740 | 4.760 | 904,111 | -0.25(-4.99%) |
Jan 07, 2016 | 5.050 | 5.105 | 4.895 | 5.010 | 2,204,848 | -0.18(-3.47%) |
Jan 06, 2016 | 4.980 | 5.470 | 4.980 | 5.190 | 1,181,491 | -0.01(-0.19%) |
Jan 05, 2016 | 5.310 | 5.380 | 5.090 | 5.200 | 720,261 | -0.14(-2.62%) |
Jan 04, 2016 | 5.280 | 5.370 | 5.120 | 5.340 | 918,065 | +0.06(+1.14%) |
Dec 31, 2015 | 5.200 | 5.280 | 5.280 | 5.280 | 496,900 | +0.09(+1.73%) |
Dec 30, 2015 | 5.250 | 5.420 | 5.180 | 5.190 | 699,498 | -0.21(-3.89%) |
Dec 29, 2015 | 5.500 | 5.590 | 5.300 | 5.400 | 392,463 | +0.00(+0.00%) |
Dec 28, 2015 | 5.590 | 5.610 | 5.380 | 5.400 | 442,117 | -0.31(-5.43%) |
Dec 24, 2015 | 5.850 | 5.710 | 5.710 | 5.710 | 293,000 | -0.13(-2.23%) |
Dec 23, 2015 | 5.740 | 5.840 | 5.550 | 5.840 | 464,508 | +0.28(+5.04%) |
Dec 22, 2015 | 5.330 | 5.620 | 5.300 | 5.560 | 827,189 | +0.23(+4.32%) |
Dec 21, 2015 | 5.400 | 5.510 | 5.220 | 5.330 | 999,371 | -0.08(-1.48%) |
Dec 18, 2015 | 5.450 | 5.530 | 5.317 | 5.410 | 1,958,162 | -0.04(-0.73%) |
Dec 17, 2015 | 5.380 | 5.580 | 5.320 | 5.450 | 1,316,170 | +0.05(+0.93%) |
Dec 16, 2015 | 5.090 | 5.430 | 4.860 | 5.400 | 1,463,035 | +0.29(+5.68%) |
Dec 15, 2015 | 4.890 | 5.280 | 4.890 | 5.110 | 1,763,519 | +0.28(+5.80%) |
Dec 14, 2015 | 4.820 | 4.920 | 4.770 | 4.830 | 997,775 | +0.00(+0.00%) |
Dec 11, 2015 | 5.220 | 5.220 | 4.780 | 4.830 | 1,007,221 | -0.51(-9.55%) |
Dec 10, 2015 | 5.330 | 5.420 | 5.260 | 5.340 | 797,331 | -0.03(-0.56%) |
Dec 09, 2015 | 5.450 | 5.675 | 5.285 | 5.370 | 1,211,582 | -0.02(-0.37%) |
Dec 08, 2015 | 5.220 | 5.640 | 5.210 | 5.390 | 852,914 | -0.02(-0.37%) |
Dec 07, 2015 | 5.750 | 5.760 | 5.270 | 5.410 | 802,664 | -0.36(-6.24%) |
Dec 04, 2015 | 6.070 | 6.070 | 5.715 | 5.770 | 684,554 | -0.41(-6.63%) |
Dec 03, 2015 | 6.280 | 6.360 | 6.140 | 6.180 | 821,974 | +0.00(+0.00%) |
Dec 02, 2015 | 6.410 | 6.500 | 6.170 | 6.180 | 1,078,928 | -0.34(-5.21%) |
Dec 01, 2015 | 6.460 | 6.530 | 6.370 | 6.520 | 1,137,028 | +0.02(+0.31%) |
Nov 30, 2015 | 6.070 | 6.500 | 6.030 | 6.500 | 1,111,142 | +0.49(+8.15%) |
Nov 27, 2015 | 6.030 | 6.098 | 5.905 | 6.010 | 443,608 | -0.10(-1.64%) |
Nov 25, 2015 | 5.990 | 6.110 | 6.110 | 6.110 | 978,800 | +0.03(+0.49%) |
Nov 24, 2015 | 5.940 | 6.240 | 5.890 | 6.080 | 1,128,715 | +0.20(+3.40%) |
Nov 23, 2015 | 5.760 | 5.940 | 5.700 | 5.880 | 667,797 | +0.11(+1.91%) |
Nov 20, 2015 | 5.730 | 5.830 | 5.670 | 5.770 | 683,836 | +0.05(+0.87%) |
Nov 19, 2015 | 5.870 | 5.940 | 5.650 | 5.720 | 635,468 | -0.21(-3.54%) |
Nov 18, 2015 | 5.760 | 5.950 | 5.675 | 5.930 | 826,904 | +0.23(+4.04%) |
Nov 17, 2015 | 5.780 | 5.869 | 5.570 | 5.700 | 1,060,409 | -0.13(-2.23%) |
Nov 16, 2015 | 5.650 | 5.910 | 5.580 | 5.830 | 661,939 | +0.17(+3.00%) |
Nov 13, 2015 | 5.530 | 5.820 | 5.460 | 5.660 | 822,755 | +0.12(+2.17%) |
Nov 12, 2015 | 5.590 | 5.730 | 5.490 | 5.540 | 730,390 | -0.17(-2.98%) |
Nov 11, 2015 | 6.080 | 6.095 | 5.690 | 5.710 | 867,703 | -0.36(-5.93%) |
Nov 10, 2015 | 6.110 | 6.210 | 5.990 | 6.070 | 828,040 | -0.05(-0.82%) |
Nov 09, 2015 | 6.210 | 6.310 | 6.010 | 6.120 | 756,337 | -0.10(-1.61%) |
Nov 06, 2015 | 6.170 | 6.240 | 5.941 | 6.220 | 612,648 | +0.12(+1.97%) |
Nov 05, 2015 | 6.160 | 6.390 | 6.060 | 6.100 | 1,049,668 | -0.08(-1.29%) |
Nov 04, 2015 | 6.190 | 6.220 | 6.000 | 6.180 | 1,297,486 | -0.01(-0.16%) |
Nov 03, 2015 | 5.950 | 6.250 | 5.910 | 6.190 | 1,053,121 | +0.28(+4.74%) |