Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.290 | 3.370 | 3.010 | 3.110 | 158,548 | -0.17(-5.18%) |
Jan 28, 2016 | 3.600 | 3.690 | 3.250 | 3.280 | 166,122 | -0.32(-8.89%) |
Jan 27, 2016 | 3.850 | 3.910 | 3.590 | 3.600 | 84,461 | -0.25(-6.49%) |
Jan 26, 2016 | 3.770 | 3.930 | 3.670 | 3.850 | 86,304 | +0.11(+2.94%) |
Jan 25, 2016 | 3.840 | 4.030 | 3.720 | 3.740 | 173,161 | -0.13(-3.36%) |
Jan 22, 2016 | 3.720 | 3.950 | 3.650 | 3.870 | 116,476 | +0.19(+5.16%) |
Jan 21, 2016 | 3.690 | 3.930 | 3.540 | 3.680 | 968,515 | -0.02(-0.54%) |
Jan 20, 2016 | 3.460 | 3.810 | 3.340 | 3.700 | 348,168 | +0.19(+5.41%) |
Jan 19, 2016 | 3.670 | 3.680 | 3.380 | 3.510 | 265,646 | -0.12(-3.31%) |
Jan 15, 2016 | 3.400 | 3.630 | 3.630 | 3.630 | 223,700 | +0.13(+3.71%) |
Jan 14, 2016 | 3.420 | 3.629 | 3.100 | 3.500 | 165,229 | +0.08(+2.34%) |
Jan 13, 2016 | 3.780 | 3.919 | 3.380 | 3.420 | 192,005 | -0.36(-9.52%) |
Jan 12, 2016 | 3.920 | 4.150 | 3.600 | 3.780 | 211,773 | -0.12(-3.08%) |
Jan 11, 2016 | 4.190 | 4.270 | 3.840 | 3.900 | 253,364 | -0.23(-5.57%) |
Jan 08, 2016 | 4.380 | 4.490 | 4.110 | 4.130 | 171,493 | -0.23(-5.28%) |
Jan 07, 2016 | 4.570 | 4.598 | 4.350 | 4.360 | 123,906 | -0.33(-7.04%) |
Jan 06, 2016 | 5.010 | 5.060 | 4.570 | 4.690 | 150,685 | -0.39(-7.68%) |
Jan 05, 2016 | 5.110 | 5.230 | 5.030 | 5.080 | 59,925 | -0.03(-0.59%) |
Jan 04, 2016 | 5.140 | 5.270 | 4.998 | 5.110 | 142,182 | -0.16(-3.04%) |
Dec 31, 2015 | 5.290 | 5.270 | 5.270 | 5.270 | 164,400 | -0.03(-0.57%) |
Dec 30, 2015 | 5.470 | 5.600 | 5.290 | 5.300 | 225,515 | -0.22(-3.99%) |
Dec 29, 2015 | 5.840 | 5.850 | 5.400 | 5.520 | 208,211 | -0.26(-4.50%) |
Dec 28, 2015 | 6.160 | 6.370 | 5.720 | 5.780 | 203,213 | -0.39(-6.32%) |
Dec 24, 2015 | 6.400 | 6.170 | 6.170 | 6.170 | 45,100 | -0.22(-3.44%) |
Dec 23, 2015 | 5.990 | 6.540 | 5.890 | 6.390 | 315,284 | +0.42(+7.04%) |
Dec 22, 2015 | 6.080 | 6.080 | 5.730 | 5.970 | 147,028 | -0.10(-1.65%) |
Dec 21, 2015 | 6.600 | 6.720 | 5.960 | 6.070 | 201,768 | -0.48(-7.33%) |
Dec 18, 2015 | 6.720 | 7.030 | 6.510 | 6.550 | 155,618 | -0.21(-3.11%) |
Dec 17, 2015 | 7.110 | 7.170 | 6.680 | 6.760 | 297,511 | +0.33(+5.13%) |
Dec 16, 2015 | 6.140 | 6.480 | 6.120 | 6.430 | 129,567 | +0.30(+4.89%) |
Dec 15, 2015 | 5.930 | 6.165 | 5.750 | 6.130 | 102,061 | +0.29(+4.97%) |
Dec 14, 2015 | 5.970 | 6.110 | 5.631 | 5.840 | 100,013 | -0.08(-1.35%) |
Dec 11, 2015 | 6.170 | 6.230 | 5.895 | 5.920 | 114,305 | -0.36(-5.73%) |
Dec 10, 2015 | 6.020 | 6.322 | 5.990 | 6.280 | 95,933 | +0.31(+5.19%) |
Dec 09, 2015 | 6.090 | 6.215 | 5.930 | 5.970 | 106,385 | -0.16(-2.61%) |
Dec 08, 2015 | 6.010 | 6.255 | 5.890 | 6.130 | 131,604 | +0.08(+1.32%) |
Dec 07, 2015 | 6.470 | 6.470 | 6.010 | 6.050 | 105,343 | -0.41(-6.35%) |
Dec 04, 2015 | 6.410 | 6.560 | 6.300 | 6.460 | 137,856 | +0.04(+0.62%) |
Dec 03, 2015 | 6.490 | 6.520 | 6.250 | 6.420 | 140,186 | -0.06(-0.93%) |
Dec 02, 2015 | 6.200 | 6.630 | 6.070 | 6.480 | 187,671 | +0.31(+5.02%) |
Dec 01, 2015 | 6.400 | 6.470 | 5.800 | 6.170 | 207,584 | -0.23(-3.59%) |
Nov 30, 2015 | 6.380 | 6.670 | 6.170 | 6.400 | 185,291 | +0.05(+0.79%) |
Nov 27, 2015 | 6.170 | 6.390 | 6.090 | 6.350 | 60,869 | +0.17(+2.75%) |
Nov 25, 2015 | 6.150 | 6.180 | 6.180 | 6.180 | 180,200 | +0.02(+0.32%) |
Nov 24, 2015 | 6.040 | 6.200 | 6.020 | 6.160 | 61,744 | +0.07(+1.15%) |
Nov 23, 2015 | 5.890 | 6.230 | 5.710 | 6.090 | 116,029 | +0.17(+2.87%) |
Nov 20, 2015 | 5.970 | 6.140 | 5.890 | 5.920 | 148,597 | -0.01(-0.17%) |
Nov 19, 2015 | 6.340 | 6.380 | 5.900 | 5.930 | 186,705 | -0.43(-6.76%) |
Nov 18, 2015 | 6.130 | 6.420 | 5.840 | 6.360 | 249,604 | +0.24(+3.92%) |
Nov 17, 2015 | 5.940 | 6.210 | 5.780 | 6.120 | 348,240 | +0.21(+3.55%) |
Nov 16, 2015 | 5.840 | 5.935 | 5.700 | 5.910 | 139,310 | +0.07(+1.20%) |
Nov 13, 2015 | 5.750 | 6.270 | 5.720 | 5.840 | 162,405 | +0.11(+1.92%) |
Nov 12, 2015 | 5.750 | 5.870 | 5.650 | 5.730 | 257,260 | -0.06(-1.04%) |
Nov 11, 2015 | 6.020 | 6.070 | 5.730 | 5.790 | 243,329 | -0.19(-3.18%) |
Nov 10, 2015 | 6.110 | 6.252 | 5.680 | 5.980 | 332,134 | -0.11(-1.81%) |
Nov 09, 2015 | 6.400 | 6.640 | 5.965 | 6.090 | 280,656 | -0.37(-5.73%) |
Nov 06, 2015 | 5.980 | 6.470 | 5.800 | 6.460 | 472,943 | +0.44(+7.31%) |
Nov 05, 2015 | 5.600 | 6.180 | 5.540 | 6.020 | 586,362 | +0.58(+10.66%) |
Nov 04, 2015 | 5.200 | 5.680 | 5.160 | 5.440 | 417,385 | +0.27(+5.22%) |
Nov 03, 2015 | 5.000 | 5.200 | 4.920 | 5.170 | 327,326 | +0.14(+2.78%) |