Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.360 | 4.520 | 4.260 | 4.290 | 183,883 | -0.06(-1.38%) |
Jan 28, 2016 | 4.350 | 4.570 | 4.330 | 4.350 | 95,357 | +0.02(+0.46%) |
Jan 27, 2016 | 4.470 | 4.480 | 4.310 | 4.330 | 64,068 | -0.16(-3.56%) |
Jan 26, 2016 | 4.550 | 4.670 | 4.440 | 4.490 | 167,578 | -0.02(-0.44%) |
Jan 25, 2016 | 4.750 | 4.770 | 4.500 | 4.510 | 71,740 | -0.26(-5.45%) |
Jan 22, 2016 | 4.860 | 5.060 | 4.600 | 4.770 | 116,839 | -0.03(-0.63%) |
Jan 21, 2016 | 4.890 | 4.970 | 4.770 | 4.800 | 119,252 | -0.10(-2.04%) |
Jan 20, 2016 | 4.960 | 5.145 | 4.725 | 4.900 | 194,247 | -0.14(-2.78%) |
Jan 19, 2016 | 5.430 | 5.430 | 4.925 | 5.040 | 179,942 | -0.23(-4.36%) |
Jan 15, 2016 | 5.090 | 5.270 | 5.270 | 5.270 | 125,100 | +0.02(+0.38%) |
Jan 14, 2016 | 5.010 | 5.290 | 4.890 | 5.250 | 103,088 | +0.23(+4.58%) |
Jan 13, 2016 | 5.160 | 5.160 | 4.760 | 5.020 | 198,691 | -0.09(-1.76%) |
Jan 12, 2016 | 5.700 | 5.700 | 4.820 | 5.110 | 225,326 | +0.27(+5.58%) |
Jan 11, 2016 | 4.900 | 5.000 | 4.660 | 4.840 | 149,097 | -0.01(-0.21%) |
Jan 08, 2016 | 5.020 | 5.060 | 4.770 | 4.850 | 209,373 | -0.12(-2.41%) |
Jan 07, 2016 | 5.110 | 5.160 | 4.930 | 4.970 | 78,175 | -0.25(-4.79%) |
Jan 06, 2016 | 5.370 | 5.400 | 5.080 | 5.220 | 103,743 | -0.20(-3.69%) |
Jan 05, 2016 | 5.210 | 5.420 | 5.150 | 5.420 | 119,760 | +0.26(+5.04%) |
Jan 04, 2016 | 5.150 | 5.260 | 5.055 | 5.160 | 110,343 | -0.10(-1.90%) |
Dec 31, 2015 | 5.300 | 5.260 | 5.260 | 5.260 | 103,700 | -0.07(-1.31%) |
Dec 30, 2015 | 5.320 | 5.450 | 5.230 | 5.330 | 92,855 | +0.01(+0.19%) |
Dec 29, 2015 | 5.790 | 5.850 | 5.250 | 5.320 | 238,895 | -0.49(-8.43%) |
Dec 28, 2015 | 5.910 | 6.040 | 5.720 | 5.810 | 103,311 | -0.21(-3.49%) |
Dec 24, 2015 | 6.110 | 6.020 | 6.020 | 6.020 | 40,200 | -0.11(-1.79%) |
Dec 23, 2015 | 6.150 | 6.250 | 6.010 | 6.130 | 101,192 | -0.03(-0.49%) |
Dec 22, 2015 | 6.100 | 6.200 | 5.980 | 6.160 | 75,368 | +0.12(+1.99%) |
Dec 21, 2015 | 5.890 | 6.060 | 5.780 | 6.040 | 107,075 | +0.15(+2.55%) |
Dec 18, 2015 | 5.740 | 5.910 | 5.640 | 5.890 | 670,067 | +0.14(+2.43%) |
Dec 17, 2015 | 5.750 | 5.810 | 5.630 | 5.750 | 92,061 | +0.00(+0.00%) |
Dec 16, 2015 | 5.390 | 5.780 | 5.380 | 5.750 | 133,954 | +0.34(+6.28%) |
Dec 15, 2015 | 5.280 | 5.415 | 5.230 | 5.410 | 93,935 | +0.13(+2.46%) |
Dec 14, 2015 | 5.180 | 5.290 | 5.060 | 5.280 | 117,827 | +0.07(+1.34%) |
Dec 11, 2015 | 5.370 | 5.480 | 5.180 | 5.210 | 125,338 | -0.28(-5.10%) |
Dec 10, 2015 | 5.500 | 5.580 | 5.450 | 5.490 | 67,905 | -0.03(-0.54%) |
Dec 09, 2015 | 5.550 | 5.670 | 5.390 | 5.520 | 85,510 | -0.07(-1.25%) |
Dec 08, 2015 | 5.540 | 5.660 | 5.398 | 5.590 | 36,073 | +0.00(+0.00%) |
Dec 07, 2015 | 5.640 | 5.890 | 5.270 | 5.590 | 101,182 | -0.07(-1.24%) |
Dec 04, 2015 | 5.560 | 5.700 | 5.490 | 5.660 | 37,894 | +0.10(+1.80%) |
Dec 03, 2015 | 5.680 | 5.720 | 5.540 | 5.560 | 65,417 | -0.12(-2.11%) |
Dec 02, 2015 | 5.680 | 5.760 | 5.610 | 5.680 | 45,229 | -0.04(-0.70%) |
Dec 01, 2015 | 5.740 | 5.750 | 5.510 | 5.720 | 74,659 | -0.02(-0.35%) |
Nov 30, 2015 | 5.740 | 5.850 | 5.670 | 5.740 | 154,035 | -0.01(-0.17%) |
Nov 27, 2015 | 5.750 | 5.840 | 5.720 | 5.750 | 44,700 | +0.00(+0.00%) |
Nov 25, 2015 | 5.720 | 5.750 | 5.750 | 5.750 | 91,200 | +0.01(+0.17%) |
Nov 24, 2015 | 5.330 | 5.760 | 5.330 | 5.740 | 135,003 | +0.35(+6.49%) |
Nov 23, 2015 | 5.240 | 5.440 | 5.240 | 5.390 | 58,001 | +0.10(+1.89%) |
Nov 20, 2015 | 5.220 | 5.330 | 5.200 | 5.290 | 82,631 | +0.11(+2.12%) |
Nov 19, 2015 | 5.140 | 5.230 | 5.050 | 5.180 | 73,176 | +0.01(+0.19%) |
Nov 18, 2015 | 5.030 | 5.200 | 4.960 | 5.170 | 75,518 | +0.12(+2.38%) |
Nov 17, 2015 | 5.140 | 5.241 | 4.870 | 5.050 | 189,414 | -0.06(-1.17%) |
Nov 16, 2015 | 5.160 | 5.190 | 4.789 | 5.110 | 212,724 | -0.09(-1.73%) |
Nov 13, 2015 | 5.360 | 5.470 | 5.170 | 5.200 | 67,373 | -0.18(-3.35%) |
Nov 12, 2015 | 5.400 | 5.430 | 5.230 | 5.380 | 169,821 | +0.17(+3.26%) |
Nov 11, 2015 | 5.210 | 5.290 | 5.060 | 5.210 | 84,073 | -0.02(-0.38%) |
Nov 10, 2015 | 5.380 | 5.380 | 5.130 | 5.230 | 64,805 | -0.14(-2.61%) |
Nov 09, 2015 | 5.520 | 5.520 | 5.250 | 5.370 | 169,907 | -0.18(-3.24%) |
Nov 06, 2015 | 5.390 | 5.570 | 5.230 | 5.550 | 167,594 | +0.14(+2.59%) |
Nov 05, 2015 | 5.400 | 5.480 | 5.200 | 5.410 | 121,696 | +0.02(+0.37%) |
Nov 04, 2015 | 5.430 | 5.490 | 5.240 | 5.390 | 99,464 | -0.02(-0.37%) |
Nov 03, 2015 | 5.370 | 5.560 | 5.300 | 5.410 | 85,831 | -0.01(-0.18%) |