Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.324 | 5.558 | 5.324 | 5.368 | 133,520 | +0.05(+0.91%) |
Jan 28, 2016 | 5.356 | 5.396 | 5.300 | 5.320 | 245,876 | +0.03(+0.53%) |
Jan 27, 2016 | 5.275 | 5.429 | 5.191 | 5.292 | 70,729 | +0.04(+0.77%) |
Jan 26, 2016 | 5.251 | 5.380 | 5.191 | 5.251 | 172,003 | +0.04(+0.77%) |
Jan 25, 2016 | 5.336 | 5.433 | 5.172 | 5.211 | 126,022 | -0.10(-1.82%) |
Jan 22, 2016 | 4.893 | 5.380 | 4.893 | 5.308 | 142,820 | +0.50(+10.30%) |
Jan 21, 2016 | 4.788 | 4.913 | 4.788 | 4.812 | 145,498 | +0.01(+0.25%) |
Jan 20, 2016 | 4.953 | 5.033 | 4.570 | 4.800 | 267,128 | -0.26(-5.10%) |
Jan 19, 2016 | 5.159 | 5.175 | 4.953 | 5.058 | 172,899 | -0.09(-1.72%) |
Jan 15, 2016 | 5.219 | 5.147 | 5.147 | 5.147 | 206,443 | -0.14(-2.67%) |
Jan 14, 2016 | 5.219 | 5.332 | 5.219 | 5.288 | 201,597 | +0.04(+0.85%) |
Jan 13, 2016 | 5.368 | 5.491 | 5.102 | 5.243 | 250,694 | -0.12(-2.33%) |
Jan 12, 2016 | 5.433 | 5.457 | 5.320 | 5.368 | 98,646 | -0.06(-1.19%) |
Jan 11, 2016 | 5.481 | 5.497 | 5.340 | 5.433 | 114,752 | -0.07(-1.25%) |
Jan 08, 2016 | 5.779 | 5.779 | 5.441 | 5.501 | 123,955 | -0.28(-4.88%) |
Jan 07, 2016 | 5.840 | 5.940 | 5.739 | 5.783 | 131,503 | -0.06(-1.10%) |
Jan 06, 2016 | 5.642 | 5.908 | 5.642 | 5.848 | 61,496 | +0.10(+1.75%) |
Jan 05, 2016 | 5.662 | 5.763 | 5.662 | 5.747 | 118,102 | +0.10(+1.86%) |
Jan 04, 2016 | 5.505 | 5.662 | 5.417 | 5.642 | 69,749 | +0.12(+2.26%) |
Dec 31, 2015 | 5.562 | 5.517 | 5.517 | 5.517 | 246,888 | -0.05(-0.98%) |
Dec 30, 2015 | 5.610 | 5.715 | 5.558 | 5.572 | 103,179 | -0.07(-1.32%) |
Dec 29, 2015 | 5.695 | 5.834 | 5.602 | 5.646 | 154,579 | +0.02(+0.36%) |
Dec 28, 2015 | 5.755 | 5.795 | 5.614 | 5.626 | 144,855 | -0.13(-2.31%) |
Dec 24, 2015 | 5.755 | 5.759 | 5.759 | 5.759 | 63,272 | -0.04(-0.63%) |
Dec 23, 2015 | 5.747 | 5.900 | 5.676 | 5.795 | 108,025 | +0.11(+1.99%) |
Dec 22, 2015 | 5.739 | 5.807 | 5.678 | 5.683 | 99,276 | -0.04(-0.63%) |
Dec 21, 2015 | 5.703 | 5.743 | 5.660 | 5.719 | 51,638 | +0.04(+0.71%) |
Dec 18, 2015 | 5.791 | 5.944 | 5.642 | 5.678 | 201,151 | -0.08(-1.40%) |
Dec 17, 2015 | 5.400 | 5.940 | 5.400 | 5.759 | 457,217 | +0.33(+6.13%) |
Dec 16, 2015 | 5.396 | 5.453 | 5.332 | 5.427 | 133,317 | +0.08(+1.55%) |
Dec 15, 2015 | 5.376 | 5.433 | 5.284 | 5.344 | 130,079 | +0.06(+1.14%) |
Dec 14, 2015 | 5.328 | 5.499 | 5.280 | 5.284 | 275,510 | -0.03(-0.61%) |
Dec 11, 2015 | 5.332 | 5.449 | 5.316 | 5.316 | 271,939 | -0.10(-1.79%) |
Dec 10, 2015 | 5.437 | 5.455 | 5.348 | 5.412 | 163,380 | +0.00(+0.07%) |
Dec 09, 2015 | 5.481 | 5.562 | 5.408 | 5.408 | 101,819 | -0.04(-0.81%) |
Dec 08, 2015 | 5.521 | 5.658 | 5.430 | 5.453 | 184,496 | -0.10(-1.81%) |
Dec 07, 2015 | 5.441 | 5.554 | 5.441 | 5.554 | 98,028 | +0.08(+1.40%) |
Dec 04, 2015 | 5.529 | 5.608 | 5.445 | 5.477 | 135,900 | -0.07(-1.24%) |
Dec 03, 2015 | 5.666 | 5.747 | 5.529 | 5.545 | 123,454 | -0.07(-1.22%) |
Dec 02, 2015 | 5.719 | 5.811 | 5.533 | 5.614 | 211,029 | -0.16(-2.79%) |
Dec 01, 2015 | 5.630 | 5.814 | 5.591 | 5.775 | 216,904 | +0.16(+2.94%) |
Nov 30, 2015 | 5.536 | 5.610 | 5.506 | 5.610 | 209,253 | +0.04(+0.70%) |
Nov 27, 2015 | 5.501 | 5.583 | 5.498 | 5.571 | 68,247 | +0.07(+1.28%) |
Nov 25, 2015 | 5.426 | 5.501 | 5.501 | 5.501 | 81,817 | +0.05(+0.86%) |
Nov 24, 2015 | 5.493 | 5.561 | 5.403 | 5.454 | 127,775 | -0.04(-0.71%) |
Nov 23, 2015 | 5.430 | 5.504 | 5.371 | 5.493 | 242,996 | +0.11(+2.11%) |
Nov 20, 2015 | 5.281 | 5.434 | 5.265 | 5.379 | 215,362 | +0.08(+1.55%) |
Nov 19, 2015 | 5.250 | 5.317 | 5.242 | 5.297 | 134,031 | +0.02(+0.45%) |
Nov 18, 2015 | 5.340 | 5.344 | 5.242 | 5.274 | 252,029 | -0.07(-1.32%) |
Nov 17, 2015 | 5.340 | 5.403 | 5.295 | 5.344 | 114,470 | -0.02(-0.36%) |
Nov 16, 2015 | 5.285 | 5.411 | 5.285 | 5.364 | 120,857 | +0.06(+1.07%) |
Nov 13, 2015 | 5.340 | 5.354 | 5.297 | 5.307 | 54,979 | -0.02(-0.40%) |
Nov 12, 2015 | 5.399 | 5.454 | 5.309 | 5.328 | 185,688 | -0.08(-1.45%) |
Nov 11, 2015 | 5.411 | 5.513 | 5.399 | 5.407 | 101,168 | +0.01(+0.22%) |
Nov 10, 2015 | 5.344 | 5.454 | 5.344 | 5.395 | 84,558 | +0.03(+0.51%) |
Nov 09, 2015 | 5.336 | 5.458 | 5.313 | 5.368 | 135,913 | -0.04(-0.65%) |
Nov 06, 2015 | 5.297 | 5.418 | 5.297 | 5.403 | 104,248 | +0.11(+2.07%) |
Nov 05, 2015 | 5.391 | 5.418 | 5.281 | 5.293 | 90,974 | -0.09(-1.67%) |
Nov 04, 2015 | 5.379 | 5.383 | 5.292 | 5.383 | 100,442 | -0.01(-0.15%) |
Nov 03, 2015 | 5.411 | 5.442 | 5.379 | 5.391 | 75,924 | -0.07(-1.29%) |