Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.029 | 5.230 | 5.029 | 5.222 | 953,913 | +0.20(+3.99%) |
Jan 28, 2016 | 5.029 | 5.126 | 5.005 | 5.021 | 967,324 | +0.02(+0.48%) |
Jan 27, 2016 | 5.150 | 5.166 | 4.981 | 4.997 | 991,423 | -0.18(-3.41%) |
Jan 26, 2016 | 5.126 | 5.206 | 5.102 | 5.174 | 699,085 | +0.08(+1.57%) |
Jan 25, 2016 | 5.246 | 5.302 | 5.086 | 5.094 | 494,652 | -0.16(-3.05%) |
Jan 22, 2016 | 5.174 | 5.286 | 5.150 | 5.254 | 555,519 | +0.14(+2.66%) |
Jan 21, 2016 | 5.214 | 5.243 | 5.110 | 5.118 | 795,914 | -0.07(-1.39%) |
Jan 20, 2016 | 5.206 | 5.262 | 4.949 | 5.190 | 904,636 | -0.10(-1.97%) |
Jan 19, 2016 | 5.334 | 5.398 | 5.222 | 5.294 | 1,065,682 | +0.02(+0.30%) |
Jan 15, 2016 | 5.126 | 5.278 | 5.278 | 5.278 | 896,524 | +0.06(+1.23%) |
Jan 14, 2016 | 5.246 | 5.286 | 5.194 | 5.214 | 761,165 | -0.02(-0.46%) |
Jan 13, 2016 | 5.302 | 5.390 | 5.178 | 5.238 | 948,740 | -0.06(-1.21%) |
Jan 12, 2016 | 5.438 | 5.454 | 5.278 | 5.302 | 899,456 | -0.10(-1.78%) |
Jan 11, 2016 | 5.302 | 5.438 | 5.302 | 5.398 | 684,481 | +0.10(+1.81%) |
Jan 08, 2016 | 5.438 | 5.438 | 5.302 | 5.302 | 647,906 | -0.09(-1.63%) |
Jan 07, 2016 | 5.454 | 5.478 | 5.390 | 5.390 | 618,564 | -0.14(-2.46%) |
Jan 06, 2016 | 5.486 | 5.566 | 5.486 | 5.526 | 824,750 | -0.01(-0.14%) |
Jan 05, 2016 | 5.438 | 5.582 | 5.438 | 5.534 | 763,730 | +0.10(+1.77%) |
Jan 04, 2016 | 5.558 | 5.558 | 5.358 | 5.438 | 1,448,640 | -0.13(-2.30%) |
Dec 31, 2015 | 5.606 | 5.566 | 5.566 | 5.566 | 812,491 | -0.06(-1.14%) |
Dec 30, 2015 | 5.622 | 5.662 | 5.614 | 5.630 | 645,966 | -0.02(-0.28%) |
Dec 29, 2015 | 5.575 | 5.662 | 5.567 | 5.646 | 684,533 | +0.07(+1.27%) |
Dec 28, 2015 | 5.520 | 5.591 | 5.473 | 5.575 | 664,748 | +0.06(+1.00%) |
Dec 24, 2015 | 5.505 | 5.520 | 5.520 | 5.520 | 318,679 | +0.03(+0.57%) |
Dec 23, 2015 | 5.520 | 5.544 | 5.434 | 5.489 | 929,934 | +0.00(+0.00%) |
Dec 22, 2015 | 5.394 | 5.536 | 5.387 | 5.489 | 1,265,504 | +0.09(+1.60%) |
Dec 21, 2015 | 5.662 | 5.662 | 5.379 | 5.402 | 1,587,169 | -0.26(-4.58%) |
Dec 18, 2015 | 5.740 | 5.756 | 5.583 | 5.662 | 2,806,173 | -0.19(-3.23%) |
Dec 17, 2015 | 5.921 | 5.921 | 5.764 | 5.851 | 625,246 | -0.05(-0.80%) |
Dec 16, 2015 | 5.725 | 5.925 | 5.693 | 5.898 | 991,626 | +0.20(+3.59%) |
Dec 15, 2015 | 5.670 | 5.709 | 5.607 | 5.693 | 832,424 | +0.02(+0.42%) |
Dec 14, 2015 | 5.646 | 5.693 | 5.548 | 5.670 | 944,502 | +0.01(+0.14%) |
Dec 11, 2015 | 5.725 | 5.874 | 5.646 | 5.662 | 968,980 | -0.26(-4.38%) |
Dec 10, 2015 | 6.055 | 6.063 | 5.913 | 5.921 | 718,761 | -0.09(-1.57%) |
Dec 09, 2015 | 6.031 | 6.055 | 5.961 | 6.016 | 647,708 | -0.04(-0.65%) |
Dec 08, 2015 | 6.110 | 6.189 | 6.031 | 6.055 | 747,174 | -0.11(-1.79%) |
Dec 07, 2015 | 6.189 | 6.220 | 6.126 | 6.165 | 583,411 | -0.03(-0.51%) |
Dec 04, 2015 | 6.142 | 6.267 | 6.142 | 6.197 | 414,980 | +0.05(+0.77%) |
Dec 03, 2015 | 6.275 | 6.283 | 6.126 | 6.149 | 943,007 | -0.06(-1.01%) |
Dec 02, 2015 | 6.377 | 6.377 | 6.204 | 6.212 | 812,015 | -0.19(-2.95%) |
Dec 01, 2015 | 6.433 | 6.479 | 6.354 | 6.401 | 474,364 | -0.02(-0.37%) |
Nov 30, 2015 | 6.417 | 6.480 | 6.370 | 6.425 | 881,712 | +0.02(+0.37%) |
Nov 27, 2015 | 6.260 | 6.401 | 6.260 | 6.401 | 347,345 | +0.10(+1.62%) |
Nov 25, 2015 | 6.252 | 6.299 | 6.299 | 6.299 | 355,176 | +0.04(+0.63%) |
Nov 24, 2015 | 6.283 | 6.315 | 6.220 | 6.260 | 673,778 | -0.06(-1.00%) |
Nov 23, 2015 | 6.346 | 6.385 | 6.283 | 6.322 | 514,291 | -0.03(-0.50%) |
Nov 20, 2015 | 6.283 | 6.377 | 6.275 | 6.354 | 450,578 | +0.11(+1.76%) |
Nov 19, 2015 | 6.204 | 6.275 | 6.165 | 6.244 | 416,612 | +0.04(+0.63%) |
Nov 18, 2015 | 6.165 | 6.212 | 6.094 | 6.204 | 672,491 | +0.02(+0.38%) |
Nov 17, 2015 | 6.220 | 6.244 | 6.165 | 6.181 | 344,339 | +0.00(+0.00%) |
Nov 16, 2015 | 6.149 | 6.220 | 6.134 | 6.181 | 553,592 | +0.01(+0.13%) |
Nov 13, 2015 | 6.236 | 6.299 | 6.173 | 6.173 | 436,732 | -0.08(-1.26%) |
Nov 12, 2015 | 6.330 | 6.393 | 6.236 | 6.252 | 394,521 | -0.09(-1.49%) |
Nov 11, 2015 | 6.315 | 6.377 | 6.291 | 6.346 | 436,844 | +0.03(+0.50%) |
Nov 10, 2015 | 6.197 | 6.338 | 6.197 | 6.315 | 738,203 | +0.10(+1.65%) |
Nov 09, 2015 | 6.330 | 6.338 | 6.157 | 6.212 | 918,610 | -0.13(-2.11%) |
Nov 06, 2015 | 6.527 | 6.527 | 6.315 | 6.346 | 585,325 | -0.25(-3.81%) |
Nov 05, 2015 | 6.495 | 6.598 | 6.456 | 6.598 | 601,985 | +0.10(+1.57%) |
Nov 04, 2015 | 6.488 | 6.543 | 6.464 | 6.495 | 632,984 | -0.01(-0.12%) |
Nov 03, 2015 | 6.472 | 6.543 | 6.436 | 6.503 | 760,808 | +0.00(+0.00%) |