Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.830 | 5.030 | 4.800 | 5.000 | 5,353,329 | +0.21(+4.38%) |
Jan 28, 2016 | 4.900 | 4.960 | 4.750 | 4.790 | 2,337,485 | -0.08(-1.64%) |
Jan 27, 2016 | 4.900 | 4.970 | 4.820 | 4.870 | 1,550,656 | -0.03(-0.61%) |
Jan 26, 2016 | 4.950 | 4.990 | 4.835 | 4.900 | 1,553,987 | -0.01(-0.20%) |
Jan 25, 2016 | 4.890 | 4.995 | 4.850 | 4.910 | 2,054,388 | +0.01(+0.20%) |
Jan 22, 2016 | 4.830 | 4.970 | 4.735 | 4.900 | 2,139,651 | +0.17(+3.59%) |
Jan 21, 2016 | 4.750 | 4.900 | 4.675 | 4.730 | 4,583,757 | +0.00(+0.00%) |
Jan 20, 2016 | 4.880 | 4.880 | 4.690 | 4.730 | 5,512,113 | -0.21(-4.25%) |
Jan 19, 2016 | 5.100 | 5.210 | 4.840 | 4.940 | 4,373,622 | -0.12(-2.37%) |
Jan 15, 2016 | 5.120 | 5.060 | 5.060 | 5.060 | 5,435,700 | -0.12(-2.32%) |
Jan 14, 2016 | 5.260 | 5.300 | 5.090 | 5.180 | 2,222,671 | -0.08(-1.52%) |
Jan 13, 2016 | 5.450 | 5.540 | 5.230 | 5.260 | 2,388,054 | -0.18(-3.31%) |
Jan 12, 2016 | 5.520 | 5.590 | 5.330 | 5.440 | 1,685,167 | -0.04(-0.73%) |
Jan 11, 2016 | 5.540 | 5.600 | 5.340 | 5.480 | 2,326,613 | -0.02(-0.36%) |
Jan 08, 2016 | 5.550 | 5.620 | 5.420 | 5.500 | 2,543,974 | -0.08(-1.43%) |
Jan 07, 2016 | 5.860 | 5.870 | 5.490 | 5.580 | 3,499,573 | -0.37(-6.22%) |
Jan 06, 2016 | 5.980 | 6.130 | 5.885 | 5.950 | 2,128,404 | -0.09(-1.49%) |
Jan 05, 2016 | 6.100 | 6.100 | 5.955 | 6.040 | 1,810,943 | -0.05(-0.82%) |
Jan 04, 2016 | 5.990 | 6.130 | 5.750 | 6.090 | 1,942,275 | +0.00(+0.00%) |
Dec 31, 2015 | 6.050 | 6.090 | 6.090 | 6.090 | 1,233,100 | +0.00(+0.00%) |
Dec 30, 2015 | 6.140 | 6.170 | 6.090 | 6.090 | 1,437,945 | -0.05(-0.81%) |
Dec 29, 2015 | 6.150 | 6.160 | 6.065 | 6.140 | 927,867 | +0.03(+0.49%) |
Dec 28, 2015 | 6.170 | 6.210 | 6.070 | 6.110 | 1,707,516 | -0.10(-1.61%) |
Dec 24, 2015 | 6.140 | 6.210 | 6.210 | 6.210 | 1,052,600 | +0.05(+0.81%) |
Dec 23, 2015 | 6.050 | 6.160 | 6.030 | 6.160 | 2,308,511 | +0.13(+2.16%) |
Dec 22, 2015 | 6.020 | 6.070 | 5.990 | 6.030 | 1,311,595 | +0.03(+0.50%) |
Dec 21, 2015 | 6.100 | 6.150 | 5.975 | 6.000 | 2,826,525 | -0.05(-0.83%) |
Dec 18, 2015 | 5.920 | 6.100 | 5.890 | 6.050 | 5,327,205 | +0.12(+2.02%) |
Dec 17, 2015 | 5.930 | 6.040 | 5.872 | 5.930 | 2,010,816 | -0.03(-0.50%) |
Dec 16, 2015 | 5.830 | 5.990 | 5.795 | 5.960 | 2,159,863 | +0.20(+3.47%) |
Dec 15, 2015 | 5.800 | 5.890 | 5.750 | 5.760 | 1,489,369 | -0.00(-0.09%) |
Dec 14, 2015 | 5.830 | 5.840 | 5.660 | 5.765 | 2,706,658 | -0.08(-1.28%) |
Dec 11, 2015 | 5.790 | 6.030 | 5.770 | 5.840 | 2,405,822 | -0.01(-0.17%) |
Dec 10, 2015 | 6.040 | 6.050 | 5.850 | 5.850 | 2,012,514 | -0.21(-3.47%) |
Dec 09, 2015 | 6.120 | 6.210 | 5.950 | 6.060 | 2,299,589 | -0.08(-1.30%) |
Dec 08, 2015 | 6.260 | 6.260 | 6.100 | 6.140 | 1,363,146 | -0.16(-2.54%) |
Dec 07, 2015 | 6.300 | 6.370 | 6.250 | 6.300 | 1,000,944 | -0.02(-0.32%) |
Dec 04, 2015 | 6.210 | 6.390 | 6.190 | 6.320 | 1,947,596 | +0.12(+1.94%) |
Dec 03, 2015 | 6.350 | 6.390 | 6.120 | 6.200 | 3,087,124 | -0.10(-1.59%) |
Dec 02, 2015 | 6.400 | 6.480 | 6.280 | 6.300 | 2,399,312 | -0.09(-1.41%) |
Dec 01, 2015 | 6.400 | 6.440 | 6.340 | 6.390 | 1,686,402 | +0.03(+0.47%) |
Nov 30, 2015 | 6.360 | 6.460 | 6.330 | 6.360 | 1,560,070 | -0.01(-0.16%) |
Nov 27, 2015 | 6.350 | 6.410 | 6.285 | 6.370 | 525,655 | +0.02(+0.31%) |
Nov 25, 2015 | 6.360 | 6.350 | 6.350 | 6.350 | 1,855,500 | -0.02(-0.31%) |
Nov 24, 2015 | 6.270 | 6.390 | 6.270 | 6.370 | 1,404,568 | +0.07(+1.11%) |
Nov 23, 2015 | 6.240 | 6.410 | 6.190 | 6.300 | 1,489,425 | +0.02(+0.32%) |
Nov 20, 2015 | 6.310 | 6.450 | 6.235 | 6.280 | 1,425,510 | +0.02(+0.32%) |
Nov 19, 2015 | 6.120 | 6.270 | 6.120 | 6.260 | 1,626,503 | +0.12(+1.95%) |
Nov 18, 2015 | 6.130 | 6.200 | 6.085 | 6.140 | 1,605,341 | +0.05(+0.82%) |
Nov 17, 2015 | 6.200 | 6.250 | 6.070 | 6.090 | 1,339,578 | -0.07(-1.14%) |
Nov 16, 2015 | 6.100 | 6.230 | 6.020 | 6.160 | 851,489 | +0.04(+0.65%) |
Nov 13, 2015 | 6.230 | 6.260 | 6.120 | 6.120 | 842,123 | -0.13(-2.08%) |
Nov 12, 2015 | 6.350 | 6.440 | 6.200 | 6.250 | 1,119,912 | -0.16(-2.50%) |
Nov 11, 2015 | 6.380 | 6.470 | 6.340 | 6.410 | 1,106,901 | +0.03(+0.47%) |
Nov 10, 2015 | 6.380 | 6.440 | 6.230 | 6.380 | 929,474 | +0.00(+0.00%) |
Nov 09, 2015 | 6.500 | 6.530 | 6.330 | 6.380 | 1,916,261 | -0.15(-2.30%) |
Nov 06, 2015 | 6.300 | 6.560 | 6.220 | 6.530 | 2,414,701 | +0.22(+3.49%) |
Nov 05, 2015 | 6.350 | 6.390 | 6.225 | 6.310 | 1,782,039 | -0.02(-0.32%) |
Nov 04, 2015 | 6.340 | 6.380 | 6.230 | 6.330 | 1,649,786 | +0.01(+0.16%) |
Nov 03, 2015 | 5.890 | 6.390 | 5.850 | 6.320 | 3,714,005 | +0.39(+6.58%) |