Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.240 | 5.570 | 5.240 | 5.550 | 41,221 | +0.30(+5.71%) |
Jan 28, 2016 | 5.120 | 5.300 | 5.120 | 5.250 | 33,440 | +0.09(+1.74%) |
Jan 27, 2016 | 5.210 | 5.250 | 5.090 | 5.160 | 15,872 | -0.07(-1.34%) |
Jan 26, 2016 | 5.300 | 5.325 | 5.150 | 5.230 | 44,165 | -0.07(-1.32%) |
Jan 25, 2016 | 5.500 | 5.630 | 5.300 | 5.300 | 24,222 | -0.24(-4.33%) |
Jan 22, 2016 | 5.580 | 5.730 | 5.490 | 5.540 | 115,410 | +0.02(+0.36%) |
Jan 21, 2016 | 5.300 | 5.530 | 5.300 | 5.520 | 43,853 | +0.20(+3.76%) |
Jan 20, 2016 | 5.300 | 5.340 | 5.090 | 5.320 | 84,540 | -0.02(-0.37%) |
Jan 19, 2016 | 5.360 | 5.390 | 5.250 | 5.340 | 62,476 | -0.09(-1.66%) |
Jan 15, 2016 | 5.710 | 5.430 | 5.430 | 5.430 | 67,200 | -0.12(-2.16%) |
Jan 14, 2016 | 5.750 | 5.820 | 5.350 | 5.550 | 122,272 | +0.14(+2.59%) |
Jan 13, 2016 | 5.380 | 5.750 | 5.350 | 5.410 | 55,065 | +0.02(+0.37%) |
Jan 12, 2016 | 5.350 | 5.450 | 5.300 | 5.390 | 35,875 | +0.06(+1.13%) |
Jan 11, 2016 | 5.370 | 5.820 | 5.260 | 5.330 | 125,649 | +0.02(+0.38%) |
Jan 08, 2016 | 5.460 | 5.580 | 4.860 | 5.310 | 119,054 | +0.03(+0.57%) |
Jan 07, 2016 | 5.580 | 5.585 | 5.220 | 5.280 | 115,519 | -0.38(-6.71%) |
Jan 06, 2016 | 5.650 | 5.990 | 5.500 | 5.660 | 170,145 | -0.03(-0.53%) |
Jan 05, 2016 | 5.740 | 5.740 | 5.230 | 5.690 | 208,493 | -0.07(-1.22%) |
Jan 04, 2016 | 5.170 | 6.130 | 5.061 | 5.760 | 583,905 | +0.50(+9.51%) |
Dec 31, 2015 | 5.300 | 5.260 | 5.260 | 5.260 | 391,400 | -0.04(-0.75%) |
Dec 30, 2015 | 4.160 | 5.780 | 4.110 | 5.300 | 1,559,218 | +1.13(+27.10%) |
Dec 29, 2015 | 4.190 | 4.240 | 4.090 | 4.170 | 114,406 | -0.04(-0.95%) |
Dec 28, 2015 | 4.190 | 4.310 | 4.140 | 4.210 | 57,478 | -0.03(-0.71%) |
Dec 24, 2015 | 4.190 | 4.240 | 4.240 | 4.240 | 18,400 | +0.05(+1.19%) |
Dec 23, 2015 | 3.850 | 4.360 | 3.850 | 4.190 | 174,565 | +0.34(+8.83%) |
Dec 22, 2015 | 3.900 | 3.920 | 3.680 | 3.850 | 184,281 | +0.03(+0.79%) |
Dec 21, 2015 | 3.870 | 3.920 | 3.720 | 3.820 | 157,273 | +0.00(+0.00%) |
Dec 18, 2015 | 3.980 | 4.600 | 3.790 | 3.820 | 1,106,232 | -0.22(-5.45%) |
Dec 17, 2015 | 4.260 | 4.295 | 3.860 | 4.040 | 151,330 | -0.17(-4.04%) |
Dec 16, 2015 | 4.270 | 4.440 | 4.110 | 4.210 | 85,690 | +0.01(+0.24%) |
Dec 15, 2015 | 4.440 | 4.480 | 4.200 | 4.200 | 84,588 | -0.23(-5.19%) |
Dec 14, 2015 | 4.280 | 4.500 | 4.151 | 4.430 | 154,428 | +0.23(+5.48%) |
Dec 11, 2015 | 4.300 | 4.390 | 4.180 | 4.200 | 72,325 | -0.10(-2.33%) |
Dec 10, 2015 | 4.090 | 4.350 | 4.090 | 4.300 | 40,080 | +0.21(+5.13%) |
Dec 09, 2015 | 4.147 | 4.240 | 4.080 | 4.090 | 35,051 | -0.02(-0.49%) |
Dec 08, 2015 | 4.120 | 4.140 | 4.001 | 4.110 | 28,837 | -0.03(-0.72%) |
Dec 07, 2015 | 4.220 | 4.220 | 4.030 | 4.140 | 37,851 | -0.11(-2.59%) |
Dec 04, 2015 | 4.410 | 4.420 | 4.070 | 4.250 | 71,793 | +0.00(+0.00%) |
Dec 03, 2015 | 4.600 | 4.600 | 4.000 | 4.250 | 198,115 | +0.23(+5.72%) |
Dec 02, 2015 | 3.820 | 4.100 | 3.820 | 4.020 | 91,273 | +0.23(+6.07%) |
Dec 01, 2015 | 3.730 | 3.890 | 3.650 | 3.790 | 83,813 | +0.06(+1.61%) |
Nov 30, 2015 | 3.650 | 3.844 | 3.621 | 3.730 | 67,126 | +0.12(+3.32%) |
Nov 27, 2015 | 3.620 | 3.740 | 3.560 | 3.610 | 29,943 | -0.04(-1.10%) |
Nov 25, 2015 | 3.460 | 3.650 | 3.650 | 3.650 | 84,600 | +0.15(+4.29%) |
Nov 24, 2015 | 3.250 | 4.780 | 3.170 | 3.500 | 520,237 | +0.30(+9.37%) |
Nov 23, 2015 | 3.190 | 3.410 | 3.150 | 3.200 | 110,587 | +0.00(+0.00%) |
Nov 20, 2015 | 3.120 | 3.200 | 3.080 | 3.200 | 36,579 | +0.07(+2.24%) |
Nov 19, 2015 | 3.200 | 3.500 | 3.000 | 3.130 | 123,011 | -0.03(-0.95%) |
Nov 18, 2015 | 3.120 | 3.170 | 3.090 | 3.160 | 29,210 | +0.07(+2.27%) |
Nov 17, 2015 | 3.090 | 3.290 | 3.060 | 3.090 | 79,182 | +0.06(+1.98%) |
Nov 16, 2015 | 3.080 | 3.100 | 3.030 | 3.030 | 41,003 | -0.03(-0.98%) |
Nov 13, 2015 | 3.000 | 3.160 | 3.000 | 3.060 | 48,757 | +0.08(+2.68%) |
Nov 12, 2015 | 3.100 | 3.200 | 2.950 | 2.980 | 90,847 | -0.20(-6.29%) |
Nov 11, 2015 | 3.050 | 3.200 | 3.050 | 3.180 | 34,227 | +0.13(+4.26%) |
Nov 10, 2015 | 3.080 | 3.090 | 3.010 | 3.050 | 89,084 | -0.02(-0.65%) |
Nov 09, 2015 | 3.470 | 3.470 | 3.020 | 3.070 | 146,879 | -0.25(-7.53%) |
Nov 06, 2015 | 3.410 | 3.590 | 3.200 | 3.320 | 160,729 | -0.16(-4.60%) |
Nov 05, 2015 | 3.580 | 3.600 | 3.490 | 3.480 | 135,930 | -0.11(-3.06%) |
Nov 04, 2015 | 3.521 | 3.750 | 3.420 | 3.590 | 158,000 | +0.05(+1.41%) |
Nov 03, 2015 | 3.253 | 3.580 | 3.253 | 3.540 | 63,787 | +0.02(+0.57%) |