Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.535 | 4.750 | 4.207 | 4.286 | 781,452 | +0.09(+2.27%) |
Jan 28, 2016 | 4.348 | 4.479 | 4.132 | 4.191 | 672,973 | +0.07(+1.58%) |
Jan 27, 2016 | 3.844 | 4.126 | 3.728 | 4.126 | 517,076 | +0.28(+7.33%) |
Jan 26, 2016 | 3.763 | 3.953 | 3.741 | 3.844 | 354,678 | +0.10(+2.75%) |
Jan 25, 2016 | 4.012 | 4.370 | 3.714 | 3.741 | 807,654 | -0.23(-5.74%) |
Jan 22, 2016 | 3.850 | 4.043 | 3.714 | 3.969 | 1,456,518 | +0.39(+10.91%) |
Jan 21, 2016 | 3.795 | 4.039 | 3.573 | 3.579 | 821,422 | -0.22(-5.71%) |
Jan 20, 2016 | 3.920 | 3.996 | 3.660 | 3.795 | 523,563 | -0.42(-10.03%) |
Jan 19, 2016 | 3.828 | 4.430 | 3.741 | 4.218 | 898,263 | +0.41(+10.67%) |
Jan 15, 2016 | 3.915 | 3.812 | 3.812 | 3.812 | 318,882 | -0.25(-6.27%) |
Jan 14, 2016 | 3.850 | 4.148 | 3.823 | 4.067 | 234,366 | +0.21(+5.49%) |
Jan 13, 2016 | 4.023 | 4.067 | 3.785 | 3.855 | 396,520 | -0.10(-2.47%) |
Jan 12, 2016 | 4.088 | 4.202 | 3.936 | 3.953 | 509,018 | -0.10(-2.41%) |
Jan 11, 2016 | 4.202 | 4.202 | 3.871 | 4.050 | 774,783 | -0.15(-3.61%) |
Jan 08, 2016 | 4.023 | 4.245 | 3.926 | 4.202 | 588,981 | +0.21(+5.30%) |
Jan 07, 2016 | 4.300 | 4.462 | 3.953 | 3.991 | 866,781 | -0.46(-10.24%) |
Jan 06, 2016 | 4.782 | 4.826 | 4.446 | 4.446 | 683,891 | -0.37(-7.66%) |
Jan 05, 2016 | 4.793 | 4.902 | 4.625 | 4.815 | 607,853 | -0.03(-0.67%) |
Jan 04, 2016 | 5.021 | 5.064 | 4.820 | 4.847 | 372,882 | -0.14(-2.83%) |
Dec 31, 2015 | 4.647 | 4.988 | 4.988 | 4.988 | 942,999 | +0.19(+3.95%) |
Dec 30, 2015 | 4.771 | 4.902 | 4.652 | 4.799 | 595,035 | -0.05(-1.12%) |
Dec 29, 2015 | 4.902 | 4.986 | 4.679 | 4.853 | 462,169 | -0.03(-0.56%) |
Dec 28, 2015 | 5.265 | 5.265 | 4.592 | 4.880 | 1,111,149 | -0.39(-7.41%) |
Dec 24, 2015 | 5.189 | 5.270 | 5.270 | 5.270 | 521,941 | +0.17(+3.29%) |
Dec 23, 2015 | 4.874 | 5.520 | 4.799 | 5.102 | 1,409,261 | +0.28(+5.73%) |
Dec 22, 2015 | 3.801 | 4.953 | 3.757 | 4.826 | 2,048,839 | +0.98(+25.35%) |
Dec 21, 2015 | 3.606 | 3.947 | 3.544 | 3.850 | 1,084,646 | +0.27(+7.58%) |
Dec 18, 2015 | 3.546 | 3.660 | 3.530 | 3.579 | 1,224,769 | -0.04(-1.05%) |
Dec 17, 2015 | 3.736 | 3.806 | 3.573 | 3.617 | 766,854 | -0.16(-4.30%) |
Dec 16, 2015 | 3.823 | 3.920 | 3.638 | 3.779 | 1,053,684 | -0.10(-2.52%) |
Dec 15, 2015 | 3.931 | 4.007 | 3.562 | 3.877 | 885,012 | -0.02(-0.56%) |
Dec 14, 2015 | 4.067 | 4.191 | 3.654 | 3.898 | 890,453 | -0.24(-5.77%) |
Dec 11, 2015 | 4.560 | 4.647 | 4.067 | 4.137 | 877,032 | -0.52(-11.18%) |
Dec 10, 2015 | 4.733 | 4.910 | 4.527 | 4.658 | 462,130 | -0.11(-2.39%) |
Dec 09, 2015 | 4.592 | 4.793 | 4.538 | 4.771 | 480,487 | +0.24(+5.39%) |
Dec 08, 2015 | 4.755 | 4.924 | 4.517 | 4.527 | 558,531 | -0.33(-6.70%) |
Dec 07, 2015 | 4.739 | 4.869 | 4.647 | 4.853 | 839,179 | +0.04(+0.79%) |
Dec 04, 2015 | 4.907 | 4.929 | 4.641 | 4.815 | 865,792 | -0.14(-2.84%) |
Dec 03, 2015 | 4.972 | 5.108 | 4.902 | 4.956 | 735,893 | -0.04(-0.76%) |
Dec 02, 2015 | 5.037 | 5.097 | 4.636 | 4.994 | 782,403 | -0.09(-1.71%) |
Dec 01, 2015 | 5.075 | 5.178 | 5.043 | 5.080 | 308,831 | -0.02(-0.32%) |
Nov 30, 2015 | 5.135 | 5.189 | 5.015 | 5.097 | 372,201 | -0.07(-1.26%) |
Nov 27, 2015 | 5.227 | 5.227 | 5.102 | 5.162 | 90,908 | -0.05(-0.94%) |
Nov 25, 2015 | 5.178 | 5.211 | 5.211 | 5.211 | 235,334 | +0.05(+0.95%) |
Nov 24, 2015 | 5.010 | 5.221 | 4.885 | 5.162 | 623,362 | +0.21(+4.27%) |
Nov 23, 2015 | 5.232 | 5.433 | 4.907 | 4.950 | 937,151 | -0.33(-6.17%) |
Nov 20, 2015 | 5.802 | 5.829 | 5.238 | 5.276 | 920,561 | -0.52(-8.90%) |
Nov 19, 2015 | 5.699 | 5.910 | 5.666 | 5.791 | 393,226 | +0.03(+0.47%) |
Nov 18, 2015 | 5.737 | 5.921 | 5.726 | 5.764 | 352,786 | +0.04(+0.76%) |
Nov 17, 2015 | 5.726 | 5.845 | 5.650 | 5.720 | 392,574 | -0.05(-0.94%) |
Nov 16, 2015 | 5.753 | 5.964 | 5.720 | 5.774 | 465,564 | +0.07(+1.14%) |
Nov 13, 2015 | 5.802 | 5.932 | 5.601 | 5.709 | 612,947 | +0.01(+0.19%) |
Nov 12, 2015 | 5.791 | 5.981 | 5.666 | 5.699 | 344,116 | -0.16(-2.69%) |
Nov 11, 2015 | 5.991 | 6.051 | 5.802 | 5.856 | 184,474 | -0.11(-1.82%) |
Nov 10, 2015 | 5.997 | 6.051 | 5.888 | 5.964 | 275,987 | -0.07(-1.08%) |
Nov 09, 2015 | 6.197 | 6.197 | 5.956 | 6.029 | 232,955 | -0.17(-2.71%) |
Nov 06, 2015 | 5.948 | 6.257 | 5.834 | 6.197 | 347,012 | +0.17(+2.79%) |
Nov 05, 2015 | 6.295 | 6.309 | 5.807 | 6.029 | 556,334 | -0.25(-4.06%) |
Nov 04, 2015 | 6.479 | 6.588 | 6.208 | 6.284 | 549,743 | -0.11(-1.78%) |
Nov 03, 2015 | 6.382 | 6.425 | 6.082 | 6.398 | 653,712 | +0.07(+1.11%) |