Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.150 | 4.330 | 4.140 | 4.280 | 833,217 | +0.12(+2.88%) |
Jan 28, 2016 | 4.310 | 4.370 | 4.130 | 4.160 | 920,781 | -0.24(-5.45%) |
Jan 27, 2016 | 4.430 | 4.460 | 4.280 | 4.400 | 633,416 | -0.07(-1.57%) |
Jan 26, 2016 | 4.370 | 4.540 | 4.340 | 4.470 | 828,744 | +0.20(+4.68%) |
Jan 25, 2016 | 4.310 | 4.400 | 4.240 | 4.270 | 554,623 | +0.04(+0.95%) |
Jan 22, 2016 | 4.260 | 4.380 | 4.130 | 4.230 | 542,310 | -0.06(-1.40%) |
Jan 21, 2016 | 4.100 | 4.300 | 3.995 | 4.290 | 532,115 | +0.17(+4.13%) |
Jan 20, 2016 | 4.270 | 4.300 | 4.000 | 4.120 | 1,103,624 | -0.06(-1.44%) |
Jan 19, 2016 | 4.630 | 4.650 | 4.180 | 4.180 | 1,259,476 | -0.43(-9.33%) |
Jan 15, 2016 | 4.930 | 4.610 | 4.610 | 4.610 | 923,800 | -0.16(-3.35%) |
Jan 14, 2016 | 5.060 | 5.073 | 4.660 | 4.770 | 1,009,634 | -0.39(-7.56%) |
Jan 13, 2016 | 5.010 | 5.330 | 5.010 | 5.160 | 582,129 | +0.13(+2.58%) |
Jan 12, 2016 | 5.010 | 5.150 | 4.840 | 5.030 | 733,502 | -0.03(-0.59%) |
Jan 11, 2016 | 5.410 | 5.480 | 5.040 | 5.060 | 725,127 | -0.34(-6.30%) |
Jan 08, 2016 | 5.320 | 5.510 | 5.203 | 5.400 | 652,945 | -0.20(-3.57%) |
Jan 07, 2016 | 5.370 | 5.670 | 5.330 | 5.600 | 804,308 | +0.29(+5.46%) |
Jan 06, 2016 | 5.130 | 5.360 | 5.130 | 5.310 | 616,779 | +0.25(+4.94%) |
Jan 05, 2016 | 5.140 | 5.203 | 5.020 | 5.060 | 303,221 | -0.04(-0.78%) |
Jan 04, 2016 | 5.150 | 5.260 | 5.080 | 5.100 | 467,902 | +0.06(+1.19%) |
Dec 31, 2015 | 4.970 | 5.040 | 5.040 | 5.040 | 309,400 | +0.08(+1.61%) |
Dec 30, 2015 | 4.930 | 5.000 | 4.890 | 4.960 | 269,948 | -0.08(-1.59%) |
Dec 29, 2015 | 5.090 | 5.090 | 4.950 | 5.040 | 322,453 | +0.04(+0.80%) |
Dec 28, 2015 | 5.110 | 5.130 | 4.985 | 5.000 | 185,780 | -0.21(-4.03%) |
Dec 24, 2015 | 5.100 | 5.210 | 5.210 | 5.210 | 115,900 | +0.14(+2.76%) |
Dec 23, 2015 | 5.100 | 5.143 | 4.990 | 5.070 | 416,641 | +0.00(+0.00%) |
Dec 22, 2015 | 5.110 | 5.180 | 5.005 | 5.070 | 354,412 | -0.04(-0.78%) |
Dec 21, 2015 | 5.090 | 5.200 | 5.070 | 5.110 | 612,998 | +0.14(+2.82%) |
Dec 18, 2015 | 5.010 | 5.160 | 4.950 | 4.970 | 2,412,133 | +0.04(+0.81%) |
Dec 17, 2015 | 5.140 | 5.170 | 4.880 | 4.930 | 913,112 | -0.45(-8.36%) |
Dec 16, 2015 | 5.300 | 5.430 | 5.170 | 5.380 | 918,280 | +0.18(+3.46%) |
Dec 15, 2015 | 5.260 | 5.280 | 5.125 | 5.200 | 622,411 | -0.05(-0.95%) |
Dec 14, 2015 | 5.650 | 5.710 | 5.180 | 5.250 | 892,738 | -0.44(-7.73%) |
Dec 11, 2015 | 5.570 | 5.740 | 5.540 | 5.690 | 322,057 | +0.03(+0.53%) |
Dec 10, 2015 | 5.690 | 5.880 | 5.640 | 5.660 | 312,175 | -0.08(-1.39%) |
Dec 09, 2015 | 5.500 | 5.790 | 5.450 | 5.740 | 774,800 | +0.35(+6.49%) |
Dec 08, 2015 | 5.420 | 5.470 | 5.250 | 5.390 | 406,033 | -0.02(-0.37%) |
Dec 07, 2015 | 5.760 | 5.790 | 5.340 | 5.410 | 691,332 | -0.41(-7.04%) |
Dec 04, 2015 | 5.820 | 6.050 | 5.800 | 5.820 | 757,520 | +0.00(+0.00%) |
Dec 03, 2015 | 5.680 | 5.850 | 5.560 | 5.820 | 433,286 | +0.23(+4.11%) |
Dec 02, 2015 | 5.460 | 5.645 | 5.410 | 5.590 | 675,328 | +0.01(+0.18%) |
Dec 01, 2015 | 5.460 | 5.640 | 5.328 | 5.580 | 444,869 | +0.19(+3.53%) |
Nov 30, 2015 | 5.510 | 5.570 | 5.375 | 5.390 | 547,730 | -0.06(-1.10%) |
Nov 27, 2015 | 5.590 | 5.630 | 5.370 | 5.450 | 239,993 | -0.17(-3.02%) |
Nov 25, 2015 | 5.500 | 5.620 | 5.620 | 5.620 | 307,500 | +0.04(+0.72%) |
Nov 24, 2015 | 5.530 | 5.659 | 5.357 | 5.580 | 509,448 | +0.20(+3.72%) |
Nov 23, 2015 | 5.350 | 5.440 | 5.290 | 5.380 | 321,020 | -0.02(-0.37%) |
Nov 20, 2015 | 5.550 | 5.590 | 5.340 | 5.400 | 312,567 | -0.12(-2.17%) |
Nov 19, 2015 | 5.510 | 5.640 | 5.440 | 5.520 | 420,460 | +0.07(+1.28%) |
Nov 18, 2015 | 5.260 | 5.450 | 5.173 | 5.450 | 579,151 | +0.20(+3.81%) |
Nov 17, 2015 | 5.370 | 5.420 | 5.170 | 5.250 | 476,899 | -0.19(-3.49%) |
Nov 16, 2015 | 5.540 | 5.600 | 5.340 | 5.440 | 590,219 | -0.05(-0.91%) |
Nov 13, 2015 | 5.330 | 5.610 | 5.310 | 5.490 | 388,363 | +0.12(+2.23%) |
Nov 12, 2015 | 5.330 | 5.550 | 5.290 | 5.370 | 461,351 | -0.10(-1.83%) |
Nov 11, 2015 | 5.370 | 5.499 | 5.320 | 5.470 | 392,094 | +0.10(+1.86%) |
Nov 10, 2015 | 5.340 | 5.490 | 5.280 | 5.370 | 420,488 | -0.07(-1.29%) |
Nov 09, 2015 | 5.250 | 5.490 | 5.120 | 5.440 | 861,482 | +0.19(+3.62%) |
Nov 06, 2015 | 5.370 | 5.430 | 5.240 | 5.250 | 712,047 | -0.26(-4.72%) |
Nov 05, 2015 | 5.600 | 5.610 | 5.400 | 5.510 | 915,152 | -0.09(-1.61%) |
Nov 04, 2015 | 5.850 | 5.890 | 5.540 | 5.600 | 697,175 | -0.27(-4.60%) |
Nov 03, 2015 | 5.760 | 5.950 | 5.760 | 5.870 | 752,083 | -0.02(-0.34%) |