Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.179 | 5.254 | 5.129 | 5.246 | 3,370,200 | +0.11(+2.12%) |
Jan 28, 2016 | 5.204 | 5.213 | 5.037 | 5.137 | 2,368,770 | +0.02(+0.33%) |
Jan 27, 2016 | 5.104 | 5.204 | 5.083 | 5.120 | 2,398,706 | -0.01(-0.16%) |
Jan 26, 2016 | 4.978 | 5.162 | 4.961 | 5.129 | 3,080,416 | +0.30(+6.25%) |
Jan 25, 2016 | 4.995 | 4.995 | 4.827 | 4.827 | 3,954,794 | -0.24(-4.79%) |
Jan 22, 2016 | 5.213 | 5.238 | 5.037 | 5.070 | 5,418,698 | +0.01(+0.17%) |
Jan 21, 2016 | 4.928 | 5.091 | 4.894 | 5.062 | 2,208,523 | +0.13(+2.72%) |
Jan 20, 2016 | 4.877 | 4.953 | 4.752 | 4.928 | 3,031,561 | -0.05(-1.01%) |
Jan 19, 2016 | 4.953 | 5.003 | 4.911 | 4.978 | 2,018,986 | -0.02(-0.34%) |
Jan 15, 2016 | 5.003 | 4.995 | 4.995 | 4.995 | 3,823,042 | -0.28(-5.25%) |
Jan 14, 2016 | 5.213 | 5.288 | 5.137 | 5.271 | 1,882,569 | +0.09(+1.78%) |
Jan 13, 2016 | 5.347 | 5.372 | 5.141 | 5.179 | 2,232,512 | -0.10(-1.90%) |
Jan 12, 2016 | 5.355 | 5.363 | 5.229 | 5.280 | 1,248,094 | +0.01(+0.16%) |
Jan 11, 2016 | 5.363 | 5.380 | 5.238 | 5.271 | 1,898,834 | +0.07(+1.29%) |
Jan 08, 2016 | 5.246 | 5.271 | 5.196 | 5.204 | 1,960,238 | -0.08(-1.43%) |
Jan 07, 2016 | 5.271 | 5.347 | 5.246 | 5.280 | 1,714,536 | -0.11(-2.02%) |
Jan 06, 2016 | 5.397 | 5.443 | 5.347 | 5.388 | 1,333,229 | -0.11(-1.98%) |
Jan 05, 2016 | 5.456 | 5.523 | 5.439 | 5.497 | 1,171,019 | -0.03(-0.61%) |
Jan 04, 2016 | 5.523 | 5.548 | 5.405 | 5.531 | 3,341,380 | -0.20(-3.51%) |
Dec 31, 2015 | 5.774 | 5.732 | 5.732 | 5.732 | 505,594 | -0.08(-1.44%) |
Dec 30, 2015 | 5.816 | 5.879 | 5.791 | 5.816 | 884,927 | -0.06(-1.00%) |
Dec 29, 2015 | 5.849 | 5.929 | 5.841 | 5.875 | 1,167,669 | -0.05(-0.85%) |
Dec 28, 2015 | 5.975 | 5.992 | 5.875 | 5.925 | 889,729 | -0.08(-1.26%) |
Dec 24, 2015 | 5.950 | 6.000 | 6.000 | 6.000 | 603,443 | +0.00(+0.00%) |
Dec 23, 2015 | 5.866 | 6.000 | 5.864 | 6.000 | 2,168,233 | +0.23(+3.92%) |
Dec 22, 2015 | 5.665 | 5.808 | 5.657 | 5.774 | 1,976,198 | +0.09(+1.62%) |
Dec 21, 2015 | 5.715 | 5.740 | 5.644 | 5.682 | 1,195,819 | +0.03(+0.59%) |
Dec 18, 2015 | 5.749 | 5.749 | 5.648 | 5.648 | 1,277,642 | -0.15(-2.60%) |
Dec 17, 2015 | 5.950 | 5.975 | 5.766 | 5.799 | 1,263,483 | -0.13(-2.26%) |
Dec 16, 2015 | 5.875 | 5.950 | 5.833 | 5.933 | 1,822,335 | +0.06(+1.00%) |
Dec 15, 2015 | 5.975 | 5.983 | 5.816 | 5.875 | 2,591,545 | -0.13(-2.09%) |
Dec 14, 2015 | 5.992 | 6.017 | 5.933 | 6.000 | 1,775,262 | +0.08(+1.42%) |
Dec 11, 2015 | 5.942 | 6.009 | 5.891 | 5.916 | 2,518,933 | -0.02(-0.28%) |
Dec 10, 2015 | 6.000 | 6.010 | 5.908 | 5.933 | 981,557 | +0.03(+0.43%) |
Dec 09, 2015 | 6.000 | 6.092 | 5.900 | 5.908 | 1,838,693 | -0.09(-1.54%) |
Dec 08, 2015 | 5.983 | 6.067 | 5.958 | 6.000 | 1,661,761 | -0.06(-0.97%) |
Dec 07, 2015 | 6.017 | 6.063 | 5.992 | 6.059 | 635,000 | -0.08(-1.36%) |
Dec 04, 2015 | 6.076 | 6.159 | 6.046 | 6.143 | 1,437,509 | +0.14(+2.37%) |
Dec 03, 2015 | 6.067 | 6.101 | 5.967 | 6.000 | 1,115,838 | +0.00(+0.00%) |
Dec 02, 2015 | 6.059 | 6.105 | 5.983 | 6.000 | 905,147 | -0.07(-1.10%) |
Dec 01, 2015 | 6.201 | 6.243 | 6.034 | 6.067 | 1,498,159 | -0.06(-0.96%) |
Nov 30, 2015 | 6.076 | 6.134 | 6.042 | 6.126 | 1,734,434 | +0.08(+1.25%) |
Nov 27, 2015 | 6.042 | 6.076 | 6.004 | 6.051 | 852,750 | +0.23(+4.03%) |
Nov 25, 2015 | 5.791 | 5.816 | 5.816 | 5.816 | 1,877,870 | +0.24(+4.36%) |
Nov 24, 2015 | 5.581 | 5.636 | 5.497 | 5.573 | 1,664,902 | -0.13(-2.35%) |
Nov 23, 2015 | 5.766 | 5.816 | 5.690 | 5.707 | 1,022,401 | +0.09(+1.64%) |
Nov 20, 2015 | 5.673 | 5.678 | 5.590 | 5.615 | 1,373,847 | -0.05(-0.89%) |
Nov 19, 2015 | 5.598 | 5.703 | 5.573 | 5.665 | 713,904 | +0.03(+0.45%) |
Nov 18, 2015 | 5.523 | 5.648 | 5.523 | 5.640 | 1,635,033 | +0.27(+4.99%) |
Nov 17, 2015 | 5.380 | 5.430 | 5.338 | 5.372 | 984,553 | +0.00(+0.00%) |
Nov 16, 2015 | 5.321 | 5.414 | 5.288 | 5.372 | 4,074,144 | -0.29(-5.18%) |
Nov 13, 2015 | 5.657 | 5.699 | 5.598 | 5.665 | 3,932,259 | +0.01(+0.15%) |
Nov 12, 2015 | 5.665 | 5.678 | 5.581 | 5.657 | 5,952,262 | -0.17(-2.88%) |
Nov 11, 2015 | 5.883 | 5.900 | 5.799 | 5.824 | 666,648 | +0.03(+0.43%) |
Nov 10, 2015 | 5.707 | 5.824 | 5.707 | 5.799 | 2,575,669 | +0.04(+0.73%) |
Nov 09, 2015 | 5.925 | 5.933 | 5.732 | 5.757 | 1,105,825 | -0.10(-1.72%) |
Nov 06, 2015 | 5.774 | 5.858 | 5.711 | 5.858 | 1,192,133 | +0.03(+0.58%) |
Nov 05, 2015 | 5.925 | 5.942 | 5.803 | 5.824 | 2,197,096 | -0.05(-0.86%) |
Nov 04, 2015 | 5.992 | 6.059 | 5.858 | 5.875 | 2,172,651 | +0.04(+0.72%) |
Nov 03, 2015 | 5.757 | 5.858 | 5.749 | 5.833 | 1,388,398 | +0.03(+0.43%) |