Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.470 | 4.690 | 4.470 | 4.660 | 52,027 | +0.17(+3.79%) |
Jan 28, 2016 | 4.360 | 4.600 | 4.360 | 4.490 | 48,452 | +0.26(+6.15%) |
Jan 27, 2016 | 4.220 | 4.410 | 4.110 | 4.230 | 46,344 | +0.02(+0.48%) |
Jan 26, 2016 | 4.130 | 4.360 | 4.000 | 4.210 | 49,018 | +0.16(+3.95%) |
Jan 25, 2016 | 4.300 | 4.415 | 4.040 | 4.050 | 43,112 | -0.28(-6.47%) |
Jan 22, 2016 | 4.280 | 4.400 | 4.250 | 4.330 | 72,083 | +0.17(+4.09%) |
Jan 21, 2016 | 3.830 | 4.220 | 3.830 | 4.160 | 62,966 | +0.26(+6.67%) |
Jan 20, 2016 | 3.740 | 3.920 | 3.600 | 3.900 | 129,910 | +0.07(+1.83%) |
Jan 19, 2016 | 3.940 | 3.950 | 3.770 | 3.830 | 87,676 | -0.09(-2.30%) |
Jan 15, 2016 | 3.810 | 3.920 | 3.920 | 3.920 | 141,000 | -0.03(-0.76%) |
Jan 14, 2016 | 3.890 | 4.000 | 3.800 | 3.950 | 92,230 | +0.07(+1.80%) |
Jan 13, 2016 | 4.010 | 4.100 | 3.799 | 3.880 | 96,240 | -0.13(-3.24%) |
Jan 12, 2016 | 4.350 | 4.350 | 3.960 | 4.010 | 133,143 | -0.20(-4.75%) |
Jan 11, 2016 | 4.370 | 4.430 | 4.190 | 4.210 | 77,969 | -0.23(-5.18%) |
Jan 08, 2016 | 4.470 | 4.520 | 4.210 | 4.440 | 130,861 | -0.04(-0.89%) |
Jan 07, 2016 | 4.550 | 4.700 | 4.460 | 4.480 | 60,018 | -0.22(-4.68%) |
Jan 06, 2016 | 4.670 | 4.790 | 4.660 | 4.700 | 52,872 | -0.04(-0.84%) |
Jan 05, 2016 | 4.730 | 4.790 | 4.530 | 4.740 | 52,325 | -0.01(-0.21%) |
Jan 04, 2016 | 4.840 | 4.880 | 4.610 | 4.750 | 51,350 | -0.06(-1.25%) |
Dec 31, 2015 | 4.860 | 4.810 | 4.810 | 4.810 | 86,900 | -0.05(-1.03%) |
Dec 30, 2015 | 4.820 | 4.910 | 4.780 | 4.860 | 104,355 | -0.07(-1.42%) |
Dec 29, 2015 | 4.990 | 5.080 | 4.850 | 4.930 | 78,898 | -0.01(-0.20%) |
Dec 28, 2015 | 4.860 | 4.970 | 4.860 | 4.940 | 138,699 | -0.03(-0.60%) |
Dec 24, 2015 | 5.000 | 4.970 | 4.970 | 4.970 | 47,500 | -0.03(-0.60%) |
Dec 23, 2015 | 4.970 | 5.010 | 4.730 | 5.000 | 145,959 | +0.03(+0.60%) |
Dec 22, 2015 | 4.970 | 5.010 | 4.890 | 4.970 | 92,303 | +0.01(+0.20%) |
Dec 21, 2015 | 4.800 | 5.050 | 4.800 | 4.960 | 58,799 | +0.16(+3.33%) |
Dec 18, 2015 | 4.990 | 5.300 | 4.700 | 4.800 | 230,934 | -0.20(-4.00%) |
Dec 17, 2015 | 5.300 | 5.410 | 4.880 | 5.000 | 61,415 | -0.34(-6.37%) |
Dec 16, 2015 | 5.340 | 5.420 | 5.200 | 5.340 | 190,070 | +0.00(+0.00%) |
Dec 15, 2015 | 5.150 | 5.390 | 5.070 | 5.340 | 48,366 | +0.11(+2.10%) |
Dec 14, 2015 | 5.420 | 5.600 | 5.184 | 5.230 | 87,825 | -0.03(-0.57%) |
Dec 11, 2015 | 5.270 | 5.350 | 5.220 | 5.260 | 72,810 | -0.27(-4.88%) |
Dec 10, 2015 | 5.760 | 5.760 | 5.230 | 5.530 | 157,048 | -0.27(-4.66%) |
Dec 09, 2015 | 5.660 | 5.980 | 5.660 | 5.800 | 30,750 | -0.01(-0.17%) |
Dec 08, 2015 | 5.850 | 5.970 | 5.680 | 5.810 | 129,354 | -0.10(-1.69%) |
Dec 07, 2015 | 5.950 | 5.950 | 5.681 | 5.910 | 91,075 | -0.09(-1.50%) |
Dec 04, 2015 | 6.020 | 6.080 | 5.930 | 6.000 | 61,519 | -0.07(-1.15%) |
Dec 03, 2015 | 6.150 | 6.250 | 6.060 | 6.070 | 32,553 | -0.02(-0.33%) |
Dec 02, 2015 | 6.400 | 6.450 | 6.030 | 6.090 | 84,996 | -0.37(-5.73%) |
Dec 01, 2015 | 6.220 | 6.540 | 5.980 | 6.460 | 62,372 | +0.31(+5.04%) |
Nov 30, 2015 | 6.130 | 6.300 | 6.030 | 6.150 | 50,691 | +0.05(+0.82%) |
Nov 27, 2015 | 6.150 | 6.230 | 6.040 | 6.100 | 14,612 | -0.10(-1.61%) |
Nov 25, 2015 | 6.000 | 6.200 | 6.200 | 6.200 | 46,900 | +0.14(+2.31%) |
Nov 24, 2015 | 5.900 | 6.060 | 5.890 | 6.060 | 92,231 | +0.16(+2.71%) |
Nov 23, 2015 | 5.840 | 6.000 | 5.760 | 5.900 | 116,593 | +0.01(+0.17%) |
Nov 20, 2015 | 6.080 | 6.080 | 5.800 | 5.890 | 98,857 | -0.09(-1.51%) |
Nov 19, 2015 | 6.060 | 6.140 | 5.840 | 5.980 | 44,478 | -0.08(-1.32%) |
Nov 18, 2015 | 6.050 | 6.150 | 5.850 | 6.060 | 62,923 | +0.00(+0.00%) |
Nov 17, 2015 | 6.010 | 6.100 | 5.960 | 6.060 | 59,581 | +0.03(+0.50%) |
Nov 16, 2015 | 6.070 | 6.110 | 5.900 | 6.030 | 92,237 | +0.06(+1.01%) |
Nov 13, 2015 | 5.880 | 6.020 | 5.771 | 5.970 | 63,039 | -0.01(-0.17%) |
Nov 12, 2015 | 5.960 | 6.090 | 5.930 | 5.980 | 46,407 | -0.01(-0.17%) |
Nov 11, 2015 | 6.150 | 6.150 | 5.980 | 5.990 | 30,881 | -0.20(-3.23%) |
Nov 10, 2015 | 6.170 | 6.280 | 6.000 | 6.190 | 26,699 | -0.01(-0.16%) |
Nov 09, 2015 | 6.200 | 6.450 | 6.000 | 6.200 | 70,589 | -0.30(-4.62%) |
Nov 06, 2015 | 6.910 | 6.940 | 6.260 | 6.500 | 87,007 | -0.45(-6.47%) |
Nov 05, 2015 | 7.540 | 7.540 | 6.780 | 6.950 | 47,774 | -0.12(-1.70%) |
Nov 04, 2015 | 7.350 | 7.430 | 6.930 | 7.070 | 83,345 | -0.14(-1.94%) |
Nov 03, 2015 | 7.180 | 7.470 | 7.100 | 7.210 | 95,640 | +0.05(+0.70%) |