Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.000 | 5.230 | 4.970 | 5.230 | 4,585,335 | +0.24(+4.81%) |
Jan 28, 2016 | 5.100 | 5.220 | 4.810 | 4.990 | 3,724,837 | +0.09(+1.84%) |
Jan 27, 2016 | 5.080 | 5.190 | 4.780 | 4.900 | 5,463,335 | -0.19(-3.73%) |
Jan 26, 2016 | 4.950 | 5.180 | 4.820 | 5.090 | 4,800,357 | +0.30(+6.26%) |
Jan 25, 2016 | 5.200 | 5.230 | 4.780 | 4.790 | 3,594,074 | -0.50(-9.45%) |
Jan 22, 2016 | 5.600 | 5.840 | 5.120 | 5.290 | 7,653,956 | -0.06(-1.12%) |
Jan 21, 2016 | 5.280 | 5.500 | 5.040 | 5.350 | 6,258,124 | +0.10(+1.90%) |
Jan 20, 2016 | 4.740 | 5.250 | 4.535 | 5.250 | 8,254,240 | +0.28(+5.63%) |
Jan 19, 2016 | 4.800 | 5.120 | 4.570 | 4.970 | 5,658,948 | +0.36(+7.81%) |
Jan 18, 2016 | 4.640 | 4.640 | 4.360 | 4.610 | 2,566,837 | +0.12(+2.67%) |
Jan 15, 2016 | 3.970 | 4.500 | 3.890 | 4.490 | 5,604,628 | +0.20(+4.66%) |
Jan 14, 2016 | 3.810 | 4.420 | 3.750 | 4.290 | 7,059,523 | +0.49(+12.89%) |
Jan 13, 2016 | 4.010 | 4.120 | 3.650 | 3.800 | 4,754,447 | -0.09(-2.31%) |
Jan 12, 2016 | 4.280 | 4.330 | 3.780 | 3.890 | 4,991,068 | -0.29(-6.94%) |
Jan 11, 2016 | 4.450 | 4.080 | 4.180 | 4,205,978 | -0.27(-6.07%) | |
Jan 08, 2016 | 4.730 | 4.730 | 4.450 | 4.450 | 4,087,868 | -0.05(-1.11%) |
Jan 07, 2016 | 4.750 | 4.910 | 4.450 | 4.500 | 6,982,838 | -0.43(-8.72%) |
Jan 06, 2016 | 5.090 | 5.175 | 4.900 | 4.930 | 4,957,068 | -0.34(-6.45%) |
Jan 05, 2016 | 5.070 | 5.360 | 5.040 | 5.270 | 3,789,915 | +0.22(+4.36%) |
Jan 04, 2016 | 5.100 | 5.190 | 4.910 | 5.050 | 3,333,063 | -0.29(-5.43%) |
Dec 31, 2015 | 5.340 | 5.340 | 5.340 | 0 | +0.04(+0.75%) | |
Dec 30, 2015 | 5.250 | 5.440 | 5.240 | 5.300 | 1,578,058 | -0.11(-2.03%) |
Dec 29, 2015 | 5.570 | 5.610 | 5.340 | 5.410 | 2,185,797 | -0.21(-3.74%) |
Dec 24, 2015 | 5.620 | 5.620 | 5.620 | 0 | +0.09(+1.63%) | |
Dec 23, 2015 | 5.230 | 5.740 | 5.220 | 5.530 | 9,398,270 | +0.47(+9.29%) |
Dec 22, 2015 | 4.690 | 5.090 | 4.690 | 5.060 | 5,521,584 | +0.29(+6.08%) |
Dec 21, 2015 | 4.710 | 5.090 | 4.570 | 4.770 | 4,130,685 | +0.17(+3.70%) |
Dec 18, 2015 | 4.410 | 4.740 | 4.410 | 4.600 | 8,705,046 | +0.27(+6.24%) |
Dec 17, 2015 | 4.490 | 4.530 | 4.245 | 4.330 | 6,734,794 | -0.31(-6.68%) |
Dec 16, 2015 | 4.570 | 4.730 | 4.540 | 4.640 | 5,581,879 | +0.14(+3.11%) |
Dec 15, 2015 | 4.650 | 4.790 | 4.500 | 4.500 | 2,937,183 | -0.07(-1.53%) |
Dec 14, 2015 | 4.840 | 4.850 | 4.470 | 4.570 | 4,139,559 | -0.29(-5.97%) |
Dec 11, 2015 | 5.030 | 5.140 | 4.830 | 4.860 | 3,874,927 | -0.29(-5.63%) |
Dec 10, 2015 | 5.060 | 5.250 | 4.910 | 5.150 | 2,807,842 | +0.15(+3.00%) |
Dec 09, 2015 | 4.890 | 5.130 | 4.860 | 5.000 | 3,883,189 | +0.23(+4.82%) |
Dec 08, 2015 | 4.870 | 4.910 | 4.750 | 4.770 | 3,661,338 | -0.22(-4.41%) |
Dec 07, 2015 | 5.350 | 5.390 | 4.980 | 4.990 | 3,726,738 | -0.52(-9.44%) |
Dec 04, 2015 | 5.360 | 5.600 | 5.270 | 5.510 | 2,651,274 | +0.09(+1.66%) |
Dec 03, 2015 | 5.300 | 5.480 | 5.250 | 5.420 | 3,868,679 | +0.18(+3.44%) |
Dec 02, 2015 | 5.550 | 5.550 | 5.220 | 5.240 | 3,174,387 | -0.32(-5.76%) |
Dec 01, 2015 | 5.720 | 5.730 | 5.530 | 5.560 | 2,958,532 | -0.12(-2.11%) |
Nov 30, 2015 | 5.500 | 5.680 | 5.410 | 5.680 | 5,182,536 | +0.18(+3.27%) |
Nov 27, 2015 | 5.620 | 5.620 | 5.390 | 5.500 | 2,251,818 | -0.20(-3.51%) |
Nov 26, 2015 | 5.680 | 5.770 | 5.610 | 5.700 | 1,249,877 | +0.19(+3.45%) |
Nov 25, 2015 | 5.590 | 5.710 | 5.420 | 5.510 | 2,705,763 | -0.11(-1.96%) |
Nov 24, 2015 | 5.580 | 5.780 | 5.540 | 5.620 | 3,784,143 | +0.09(+1.63%) |
Nov 23, 2015 | 5.530 | 5.530 | 2,687,130 | -0.27(-4.66%) | ||
Nov 20, 2015 | 6.170 | 6.290 | 5.780 | 5.800 | 4,022,860 | -0.26(-4.29%) |
Nov 19, 2015 | 6.260 | 6.380 | 5.980 | 6.060 | 2,879,178 | -0.23(-3.66%) |
Nov 18, 2015 | 6.330 | 6.640 | 6.070 | 6.290 | 4,784,465 | +0.06(+0.96%) |
Nov 17, 2015 | 6.300 | 6.300 | 5.980 | 6.230 | 2,798,505 | +0.04(+0.65%) |
Nov 16, 2015 | 6.170 | 6.270 | 5.950 | 6.190 | 3,991,460 | +0.06(+0.98%) |
Nov 13, 2015 | 6.320 | 6.350 | 6.030 | 6.130 | 3,244,519 | -0.14(-2.23%) |
Nov 12, 2015 | 6.070 | 6.460 | 6.020 | 6.270 | 6,011,996 | -0.01(-0.16%) |
Nov 11, 2015 | 6.790 | 6.180 | 6.280 | 4,303,105 | -0.49(-7.24%) | |
Nov 10, 2015 | 6.860 | 6.890 | 6.660 | 6.770 | 2,666,294 | -0.21(-3.01%) |
Nov 09, 2015 | 7.100 | 7.180 | 6.820 | 6.980 | 2,575,134 | -0.19(-2.65%) |
Nov 06, 2015 | 7.200 | 7.200 | 6.870 | 7.170 | 2,998,176 | -0.15(-2.05%) |
Nov 05, 2015 | 7.500 | 7.510 | 6.980 | 7.320 | 5,362,238 | -0.31(-4.06%) |
Nov 04, 2015 | 8.340 | 8.520 | 7.550 | 7.630 | 9,027,033 | -0.46(-5.69%) |
Nov 03, 2015 | 7.550 | 8.320 | 7.470 | 8.090 | 4,195,944 | +0.53(+7.01%) |