Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.270 | 4.490 | 4.200 | 4.370 | 57,567 | +0.18(+4.30%) |
Jan 28, 2016 | 4.230 | 4.300 | 4.110 | 4.190 | 92,680 | -0.01(-0.24%) |
Jan 27, 2016 | 4.210 | 4.315 | 4.170 | 4.200 | 116,722 | -0.05(-1.18%) |
Jan 26, 2016 | 4.200 | 4.335 | 4.130 | 4.250 | 59,494 | +0.05(+1.19%) |
Jan 25, 2016 | 4.040 | 4.390 | 4.040 | 4.200 | 626,970 | +0.07(+1.69%) |
Jan 22, 2016 | 3.990 | 4.190 | 3.960 | 4.130 | 153,504 | +0.18(+4.56%) |
Jan 21, 2016 | 4.040 | 4.235 | 3.900 | 3.950 | 196,798 | -0.02(-0.50%) |
Jan 20, 2016 | 3.990 | 4.075 | 3.760 | 3.970 | 381,962 | -0.09(-2.22%) |
Jan 19, 2016 | 4.130 | 4.135 | 3.800 | 4.060 | 113,122 | -0.08(-1.93%) |
Jan 15, 2016 | 4.010 | 4.140 | 4.140 | 4.140 | 154,500 | +0.01(+0.24%) |
Jan 14, 2016 | 4.240 | 4.300 | 4.100 | 4.130 | 164,144 | -0.07(-1.67%) |
Jan 13, 2016 | 4.220 | 4.340 | 4.140 | 4.200 | 124,210 | -0.02(-0.47%) |
Jan 12, 2016 | 4.290 | 4.420 | 4.100 | 4.220 | 128,506 | -0.04(-0.94%) |
Jan 11, 2016 | 4.420 | 4.420 | 4.180 | 4.260 | 162,358 | -0.07(-1.62%) |
Jan 08, 2016 | 4.680 | 4.710 | 4.300 | 4.330 | 91,330 | -0.17(-3.78%) |
Jan 07, 2016 | 4.700 | 4.748 | 4.500 | 4.500 | 137,716 | -0.24(-5.06%) |
Jan 06, 2016 | 4.930 | 5.010 | 4.690 | 4.740 | 297,962 | -0.25(-5.01%) |
Jan 05, 2016 | 5.000 | 5.150 | 4.880 | 4.990 | 237,552 | -0.01(-0.20%) |
Jan 04, 2016 | 5.040 | 5.070 | 4.520 | 5.000 | 82,480 | -0.09(-1.77%) |
Dec 31, 2015 | 4.960 | 5.090 | 5.090 | 5.090 | 103,000 | +0.22(+4.52%) |
Dec 30, 2015 | 5.100 | 5.150 | 4.860 | 4.870 | 123,925 | -0.25(-4.88%) |
Dec 29, 2015 | 5.190 | 5.190 | 4.750 | 5.120 | 75,690 | -0.02(-0.39%) |
Dec 28, 2015 | 5.260 | 5.390 | 5.105 | 5.140 | 24,502 | -0.09(-1.72%) |
Dec 24, 2015 | 5.110 | 5.230 | 5.230 | 5.230 | 15,100 | +0.00(+0.00%) |
Dec 23, 2015 | 5.250 | 5.550 | 5.140 | 5.230 | 208,593 | -0.02(-0.38%) |
Dec 22, 2015 | 5.250 | 5.280 | 5.200 | 5.250 | 50,299 | +0.01(+0.19%) |
Dec 21, 2015 | 5.070 | 5.300 | 5.050 | 5.240 | 82,969 | +0.20(+3.97%) |
Dec 18, 2015 | 5.160 | 5.280 | 4.950 | 5.040 | 256,666 | -0.17(-3.26%) |
Dec 17, 2015 | 5.240 | 5.340 | 5.180 | 5.210 | 72,914 | -0.03(-0.57%) |
Dec 16, 2015 | 5.240 | 5.310 | 5.150 | 5.240 | 92,250 | -0.03(-0.57%) |
Dec 15, 2015 | 5.240 | 5.280 | 5.040 | 5.270 | 141,095 | +0.08(+1.54%) |
Dec 14, 2015 | 5.080 | 5.270 | 5.070 | 5.190 | 77,028 | +0.14(+2.77%) |
Dec 11, 2015 | 5.030 | 5.170 | 5.000 | 5.050 | 86,751 | -0.07(-1.37%) |
Dec 10, 2015 | 4.730 | 5.290 | 4.730 | 5.120 | 252,240 | +0.37(+7.79%) |
Dec 09, 2015 | 4.920 | 5.010 | 4.650 | 4.750 | 103,296 | -0.14(-2.86%) |
Dec 08, 2015 | 4.500 | 5.100 | 4.480 | 4.890 | 169,356 | +0.33(+7.24%) |
Dec 07, 2015 | 4.790 | 4.790 | 4.430 | 4.560 | 108,937 | -0.16(-3.39%) |
Dec 04, 2015 | 4.730 | 4.850 | 4.690 | 4.720 | 50,124 | +0.03(+0.64%) |
Dec 03, 2015 | 4.860 | 5.000 | 4.630 | 4.690 | 83,512 | -0.17(-3.50%) |
Dec 02, 2015 | 4.970 | 5.681 | 4.760 | 4.860 | 90,906 | -0.08(-1.62%) |
Dec 01, 2015 | 4.820 | 5.000 | 4.820 | 4.940 | 37,040 | +0.13(+2.70%) |
Nov 30, 2015 | 4.920 | 5.040 | 4.780 | 4.810 | 87,929 | -0.11(-2.24%) |
Nov 27, 2015 | 4.630 | 4.940 | 4.630 | 4.920 | 73,499 | +0.27(+5.81%) |
Nov 25, 2015 | 4.380 | 4.650 | 4.650 | 4.650 | 78,200 | +0.25(+5.68%) |
Nov 24, 2015 | 4.540 | 4.580 | 4.320 | 4.400 | 79,534 | -0.19(-4.14%) |
Nov 23, 2015 | 3.660 | 4.860 | 3.530 | 4.590 | 255,524 | +0.90(+24.39%) |
Nov 20, 2015 | 3.650 | 3.790 | 3.590 | 3.690 | 83,042 | +0.07(+1.93%) |
Nov 19, 2015 | 3.560 | 3.680 | 3.550 | 3.620 | 67,684 | +0.05(+1.40%) |
Nov 18, 2015 | 3.520 | 3.730 | 3.520 | 3.570 | 40,416 | +0.03(+0.85%) |
Nov 17, 2015 | 3.600 | 3.740 | 3.520 | 3.540 | 59,716 | -0.09(-2.48%) |
Nov 16, 2015 | 3.680 | 3.760 | 3.585 | 3.630 | 35,570 | -0.04(-1.09%) |
Nov 13, 2015 | 3.830 | 3.875 | 3.620 | 3.670 | 82,550 | -0.20(-5.17%) |
Nov 12, 2015 | 3.830 | 3.970 | 3.830 | 3.870 | 143,727 | +0.02(+0.52%) |
Nov 11, 2015 | 3.970 | 3.970 | 3.820 | 3.850 | 54,992 | -0.08(-2.04%) |
Nov 10, 2015 | 3.980 | 3.980 | 3.685 | 3.930 | 146,721 | -0.05(-1.26%) |
Nov 09, 2015 | 3.970 | 4.060 | 3.930 | 3.980 | 67,577 | -0.02(-0.50%) |
Nov 06, 2015 | 3.890 | 4.020 | 3.420 | 4.000 | 135,575 | +0.03(+0.76%) |
Nov 05, 2015 | 4.120 | 4.230 | 3.920 | 3.970 | 85,135 | -0.14(-3.41%) |
Nov 04, 2015 | 4.190 | 4.190 | 4.050 | 4.110 | 100,004 | -0.02(-0.48%) |
Nov 03, 2015 | 4.060 | 4.170 | 4.060 | 4.130 | 51,878 | +0.04(+0.98%) |