Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.810 | 5.050 | 4.745 | 5.020 | 103,830 | +0.25(+5.24%) |
Jan 28, 2016 | 4.830 | 4.930 | 4.570 | 4.770 | 69,748 | -0.08(-1.65%) |
Jan 27, 2016 | 4.510 | 4.950 | 4.400 | 4.850 | 404,007 | +0.36(+8.02%) |
Jan 26, 2016 | 4.790 | 4.790 | 4.380 | 4.490 | 128,986 | -0.24(-5.07%) |
Jan 25, 2016 | 4.880 | 4.902 | 4.730 | 4.730 | 72,688 | -0.15(-3.07%) |
Jan 22, 2016 | 4.920 | 5.160 | 4.860 | 4.880 | 78,696 | +0.02(+0.41%) |
Jan 21, 2016 | 4.960 | 4.970 | 4.810 | 4.860 | 82,947 | -0.12(-2.41%) |
Jan 20, 2016 | 4.930 | 5.060 | 4.700 | 4.980 | 111,412 | -0.05(-0.99%) |
Jan 19, 2016 | 5.100 | 5.210 | 5.000 | 5.030 | 49,178 | -0.02(-0.40%) |
Jan 15, 2016 | 5.050 | 5.050 | 5.050 | 5.050 | 92,300 | -0.04(-0.79%) |
Jan 14, 2016 | 5.280 | 5.300 | 5.040 | 5.090 | 114,574 | -0.16(-3.05%) |
Jan 13, 2016 | 5.300 | 5.380 | 5.160 | 5.250 | 105,245 | -0.08(-1.50%) |
Jan 12, 2016 | 5.200 | 5.350 | 5.200 | 5.330 | 100,045 | +0.16(+3.09%) |
Jan 11, 2016 | 5.250 | 5.360 | 5.130 | 5.170 | 120,513 | -0.04(-0.77%) |
Jan 08, 2016 | 5.250 | 5.670 | 5.170 | 5.210 | 127,872 | -0.02(-0.38%) |
Jan 07, 2016 | 5.280 | 5.320 | 4.950 | 5.230 | 202,057 | -0.14(-2.61%) |
Jan 06, 2016 | 5.670 | 5.720 | 5.360 | 5.370 | 110,846 | -0.36(-6.28%) |
Jan 05, 2016 | 5.620 | 5.820 | 5.580 | 5.730 | 122,068 | +0.16(+2.87%) |
Jan 04, 2016 | 5.850 | 5.986 | 5.530 | 5.570 | 154,951 | -0.15(-2.62%) |
Dec 31, 2015 | 5.860 | 5.720 | 5.720 | 5.720 | 49,000 | -0.15(-2.56%) |
Dec 30, 2015 | 5.860 | 5.870 | 5.800 | 5.870 | 50,544 | -0.03(-0.51%) |
Dec 29, 2015 | 5.700 | 5.940 | 5.700 | 5.900 | 97,889 | +0.21(+3.69%) |
Dec 28, 2015 | 5.680 | 5.800 | 5.660 | 5.690 | 72,657 | -0.02(-0.35%) |
Dec 24, 2015 | 5.720 | 5.710 | 5.710 | 5.710 | 25,600 | -0.04(-0.70%) |
Dec 23, 2015 | 5.640 | 5.830 | 5.600 | 5.750 | 110,401 | +0.11(+1.95%) |
Dec 22, 2015 | 5.580 | 5.660 | 5.530 | 5.640 | 59,654 | +0.11(+1.99%) |
Dec 21, 2015 | 5.420 | 5.770 | 5.420 | 5.530 | 133,598 | +0.10(+1.84%) |
Dec 18, 2015 | 5.300 | 5.460 | 5.215 | 5.430 | 1,601,444 | +0.09(+1.69%) |
Dec 17, 2015 | 5.530 | 5.600 | 5.300 | 5.340 | 204,206 | -0.20(-3.61%) |
Dec 16, 2015 | 5.410 | 5.590 | 5.380 | 5.540 | 152,174 | +0.18(+3.36%) |
Dec 15, 2015 | 5.230 | 5.380 | 5.180 | 5.360 | 144,250 | +0.12(+2.29%) |
Dec 14, 2015 | 5.330 | 5.335 | 5.180 | 5.240 | 333,926 | -0.11(-2.06%) |
Dec 11, 2015 | 5.550 | 5.600 | 5.300 | 5.350 | 101,938 | -0.28(-4.97%) |
Dec 10, 2015 | 5.570 | 5.680 | 5.460 | 5.630 | 39,188 | +0.05(+0.90%) |
Dec 09, 2015 | 5.980 | 5.980 | 5.530 | 5.580 | 117,075 | -0.40(-6.69%) |
Dec 08, 2015 | 5.850 | 6.040 | 5.850 | 5.980 | 130,312 | +0.04(+0.67%) |
Dec 07, 2015 | 6.180 | 6.180 | 5.800 | 5.940 | 123,665 | -0.24(-3.88%) |
Dec 04, 2015 | 5.750 | 6.180 | 5.630 | 6.180 | 411,913 | +0.48(+8.42%) |
Dec 03, 2015 | 5.620 | 5.750 | 5.600 | 5.700 | 118,508 | +0.13(+2.33%) |
Dec 02, 2015 | 5.430 | 5.660 | 5.430 | 5.570 | 85,493 | +0.09(+1.64%) |
Dec 01, 2015 | 5.400 | 5.490 | 5.340 | 5.480 | 81,176 | +0.14(+2.62%) |
Nov 30, 2015 | 5.420 | 5.420 | 5.300 | 5.340 | 66,069 | -0.08(-1.48%) |
Nov 27, 2015 | 5.403 | 5.420 | 5.380 | 5.420 | 26,378 | +0.00(+0.00%) |
Nov 25, 2015 | 5.360 | 5.420 | 5.420 | 5.420 | 18,900 | +0.03(+0.56%) |
Nov 24, 2015 | 5.250 | 5.400 | 5.250 | 5.390 | 85,896 | +0.14(+2.67%) |
Nov 23, 2015 | 5.200 | 5.280 | 5.180 | 5.250 | 39,310 | +0.08(+1.55%) |
Nov 20, 2015 | 5.210 | 5.300 | 5.160 | 5.170 | 46,812 | -0.03(-0.58%) |
Nov 19, 2015 | 5.330 | 5.330 | 5.190 | 5.200 | 29,307 | -0.13(-2.44%) |
Nov 18, 2015 | 5.250 | 5.350 | 5.210 | 5.330 | 43,148 | +0.08(+1.52%) |
Nov 17, 2015 | 5.210 | 5.290 | 5.150 | 5.250 | 28,335 | +0.02(+0.38%) |
Nov 16, 2015 | 5.440 | 5.440 | 5.190 | 5.230 | 50,013 | +0.04(+0.77%) |
Nov 13, 2015 | 5.130 | 5.290 | 5.130 | 5.190 | 28,885 | +0.06(+1.17%) |
Nov 12, 2015 | 5.150 | 5.260 | 5.110 | 5.130 | 66,909 | -0.10(-1.91%) |
Nov 11, 2015 | 5.230 | 5.320 | 5.200 | 5.230 | 52,686 | -0.02(-0.38%) |
Nov 10, 2015 | 5.300 | 5.340 | 5.190 | 5.250 | 75,538 | -0.02(-0.38%) |
Nov 09, 2015 | 5.300 | 5.410 | 5.230 | 5.270 | 66,160 | -0.09(-1.68%) |
Nov 06, 2015 | 5.310 | 5.410 | 5.290 | 5.360 | 30,400 | +0.04(+0.75%) |
Nov 05, 2015 | 5.490 | 5.500 | 5.310 | 5.320 | 61,240 | -0.17(-3.10%) |
Nov 04, 2015 | 5.420 | 5.510 | 5.360 | 5.490 | 70,180 | +0.10(+1.86%) |
Nov 03, 2015 | 5.310 | 5.400 | 5.220 | 5.390 | 84,665 | +0.08(+1.51%) |