Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.900 | 3.980 | 3.864 | 3.950 | 28,803 | +0.08(+2.07%) |
Jan 28, 2016 | 3.910 | 3.988 | 3.860 | 3.870 | 13,188 | -0.06(-1.53%) |
Jan 27, 2016 | 3.990 | 4.000 | 3.930 | 3.930 | 7,772 | +0.00(+0.00%) |
Jan 26, 2016 | 4.000 | 4.000 | 3.910 | 3.930 | 22,955 | -0.04(-1.01%) |
Jan 25, 2016 | 4.040 | 4.110 | 3.960 | 3.970 | 11,101 | -0.11(-2.70%) |
Jan 22, 2016 | 4.070 | 4.180 | 3.967 | 4.080 | 64,535 | +0.07(+1.75%) |
Jan 21, 2016 | 4.040 | 4.190 | 3.934 | 4.010 | 64,385 | +0.03(+0.75%) |
Jan 20, 2016 | 3.900 | 4.140 | 3.900 | 3.980 | 107,047 | -0.19(-4.56%) |
Jan 19, 2016 | 4.670 | 4.670 | 4.048 | 4.170 | 158,498 | -0.43(-9.35%) |
Jan 15, 2016 | 4.490 | 4.600 | 4.600 | 4.600 | 18,300 | -0.03(-0.65%) |
Jan 14, 2016 | 4.520 | 4.715 | 4.410 | 4.630 | 31,315 | +0.06(+1.31%) |
Jan 13, 2016 | 4.860 | 4.940 | 4.520 | 4.570 | 21,242 | -0.30(-6.16%) |
Jan 12, 2016 | 5.020 | 5.070 | 4.832 | 4.870 | 44,875 | -0.18(-3.56%) |
Jan 11, 2016 | 5.250 | 5.250 | 4.970 | 5.050 | 76,048 | -0.19(-3.63%) |
Jan 08, 2016 | 4.800 | 5.310 | 4.800 | 5.240 | 163,184 | +0.50(+10.55%) |
Jan 07, 2016 | 4.200 | 4.890 | 4.200 | 4.740 | 171,709 | +0.47(+11.01%) |
Jan 06, 2016 | 4.440 | 4.440 | 4.270 | 4.270 | 34,142 | -0.20(-4.47%) |
Jan 05, 2016 | 4.500 | 4.560 | 4.440 | 4.470 | 31,916 | -0.03(-0.67%) |
Jan 04, 2016 | 4.500 | 4.570 | 4.452 | 4.500 | 30,312 | -0.08(-1.75%) |
Dec 31, 2015 | 4.620 | 4.580 | 4.580 | 4.580 | 42,800 | -0.05(-1.19%) |
Dec 30, 2015 | 4.660 | 4.716 | 4.600 | 4.635 | 58,837 | -0.08(-1.80%) |
Dec 29, 2015 | 4.720 | 4.839 | 4.680 | 4.720 | 57,355 | -0.02(-0.42%) |
Dec 28, 2015 | 4.750 | 4.790 | 4.590 | 4.740 | 72,235 | -0.09(-1.86%) |
Dec 24, 2015 | 4.810 | 4.830 | 4.830 | 4.830 | 18,600 | +0.00(+0.00%) |
Dec 23, 2015 | 4.800 | 4.890 | 4.800 | 4.830 | 28,095 | +0.03(+0.63%) |
Dec 22, 2015 | 4.780 | 4.850 | 4.750 | 4.800 | 28,035 | +0.03(+0.63%) |
Dec 21, 2015 | 4.870 | 4.890 | 4.770 | 4.770 | 39,462 | -0.10(-2.05%) |
Dec 18, 2015 | 4.990 | 4.990 | 4.880 | 4.870 | 71,792 | -0.13(-2.60%) |
Dec 17, 2015 | 4.960 | 5.120 | 4.960 | 5.000 | 41,200 | +0.01(+0.20%) |
Dec 16, 2015 | 4.900 | 5.045 | 4.840 | 4.990 | 35,203 | +0.12(+2.46%) |
Dec 15, 2015 | 5.250 | 5.250 | 4.770 | 4.870 | 51,476 | -0.40(-7.59%) |
Dec 14, 2015 | 5.550 | 5.576 | 5.210 | 5.270 | 27,893 | -0.21(-3.83%) |
Dec 11, 2015 | 5.470 | 5.550 | 5.410 | 5.480 | 26,895 | -0.10(-1.79%) |
Dec 10, 2015 | 5.760 | 5.760 | 5.520 | 5.580 | 11,114 | -0.25(-4.29%) |
Dec 09, 2015 | 5.670 | 5.850 | 5.630 | 5.830 | 6,839 | +0.14(+2.46%) |
Dec 08, 2015 | 5.900 | 5.920 | 5.660 | 5.690 | 54,158 | -0.27(-4.53%) |
Dec 07, 2015 | 5.940 | 5.980 | 5.850 | 5.960 | 38,222 | -0.01(-0.17%) |
Dec 04, 2015 | 5.960 | 6.090 | 5.950 | 5.970 | 17,249 | +0.00(+0.00%) |
Dec 03, 2015 | 6.020 | 6.027 | 5.900 | 5.970 | 17,999 | -0.08(-1.32%) |
Dec 02, 2015 | 6.090 | 6.150 | 6.030 | 6.050 | 11,733 | -0.10(-1.63%) |
Dec 01, 2015 | 5.900 | 6.150 | 5.890 | 6.150 | 24,649 | +0.23(+3.89%) |
Nov 30, 2015 | 5.980 | 6.050 | 5.720 | 5.920 | 11,055 | -0.12(-1.99%) |
Nov 27, 2015 | 5.940 | 6.040 | 5.900 | 6.040 | 12,701 | +0.08(+1.43%) |
Nov 25, 2015 | 5.950 | 5.955 | 5.955 | 5.955 | 17,000 | -0.01(-0.25%) |
Nov 24, 2015 | 5.950 | 5.970 | 5.900 | 5.970 | 40,581 | +0.02(+0.34%) |
Nov 23, 2015 | 5.950 | 6.000 | 5.930 | 5.950 | 17,921 | +0.02(+0.34%) |
Nov 20, 2015 | 5.950 | 6.080 | 5.920 | 5.930 | 20,299 | -0.01(-0.17%) |
Nov 19, 2015 | 5.950 | 6.010 | 5.896 | 5.940 | 5,883 | -0.03(-0.50%) |
Nov 18, 2015 | 5.970 | 6.030 | 5.770 | 5.970 | 9,855 | -0.02(-0.33%) |
Nov 17, 2015 | 6.060 | 6.080 | 5.950 | 5.990 | 9,088 | -0.12(-1.96%) |
Nov 16, 2015 | 5.880 | 6.180 | 5.880 | 6.110 | 38,972 | +0.19(+3.21%) |
Nov 13, 2015 | 5.860 | 5.960 | 5.800 | 5.920 | 17,058 | -0.11(-1.82%) |
Nov 12, 2015 | 5.700 | 6.095 | 5.700 | 6.030 | 113,133 | -0.23(-3.67%) |
Nov 11, 2015 | 6.190 | 6.310 | 6.170 | 6.260 | 17,425 | +0.05(+0.81%) |
Nov 10, 2015 | 6.130 | 6.210 | 6.090 | 6.210 | 18,578 | +0.02(+0.32%) |
Nov 09, 2015 | 6.150 | 6.230 | 6.110 | 6.190 | 17,218 | -0.01(-0.16%) |
Nov 06, 2015 | 6.170 | 6.300 | 6.160 | 6.200 | 17,467 | +0.03(+0.49%) |
Nov 05, 2015 | 6.060 | 6.240 | 6.050 | 6.170 | 11,505 | +0.12(+1.98%) |
Nov 04, 2015 | 6.060 | 6.200 | 6.050 | 6.050 | 11,462 | -0.04(-0.66%) |
Nov 03, 2015 | 6.041 | 6.100 | 6.000 | 6.090 | 21,066 | +0.05(+0.83%) |