Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.490 | 4.560 | 4.440 | 4.500 | 109,956 | -0.11(-2.39%) |
Jan 28, 2016 | 4.650 | 4.650 | 4.550 | 4.610 | 97,704 | -0.04(-0.86%) |
Jan 27, 2016 | 4.680 | 4.730 | 4.620 | 4.650 | 71,164 | -0.07(-1.48%) |
Jan 26, 2016 | 4.630 | 4.720 | 4.620 | 4.720 | 72,520 | +0.10(+2.16%) |
Jan 25, 2016 | 4.660 | 4.660 | 4.570 | 4.620 | 74,037 | -0.11(-2.33%) |
Jan 22, 2016 | 4.760 | 4.770 | 4.690 | 4.730 | 84,368 | +0.10(+2.16%) |
Jan 21, 2016 | 4.520 | 4.634 | 4.500 | 4.630 | 71,975 | +0.19(+4.28%) |
Jan 20, 2016 | 4.505 | 4.510 | 4.330 | 4.440 | 213,908 | -0.17(-3.69%) |
Jan 19, 2016 | 4.650 | 4.672 | 4.610 | 4.610 | 90,128 | +0.05(+1.10%) |
Jan 15, 2016 | 4.560 | 4.560 | 4.560 | 0 | -0.27(-5.49%) | |
Jan 14, 2016 | 4.860 | 4.860 | 4.730 | 4.825 | 46,026 | -0.01(-0.18%) |
Jan 13, 2016 | 5.020 | 5.020 | 4.820 | 4.834 | 52,259 | -0.13(-2.54%) |
Jan 12, 2016 | 5.020 | 5.030 | 4.820 | 4.960 | 149,283 | +0.07(+1.33%) |
Jan 11, 2016 | 4.890 | 4.904 | 4.830 | 4.895 | 123,050 | +0.19(+4.15%) |
Jan 08, 2016 | 4.820 | 4.830 | 4.700 | 4.700 | 63,588 | +0.07(+1.51%) |
Jan 07, 2016 | 4.650 | 4.710 | 4.590 | 4.630 | 225,824 | -0.29(-5.89%) |
Jan 06, 2016 | 4.790 | 4.920 | 4.790 | 4.920 | 43,401 | -0.08(-1.50%) |
Jan 05, 2016 | 5.030 | 5.067 | 4.940 | 4.995 | 409,335 | -0.12(-2.44%) |
Jan 04, 2016 | 5.210 | 5.210 | 5.120 | 5.120 | 47,726 | -0.20(-3.76%) |
Dec 31, 2015 | 5.320 | 5.320 | 5.320 | 0 | -0.08(-1.48%) | |
Dec 30, 2015 | 5.450 | 5.510 | 5.370 | 5.400 | 69,224 | -0.11(-1.95%) |
Dec 29, 2015 | 5.480 | 5.520 | 5.460 | 5.508 | 36,058 | -0.02(-0.41%) |
Dec 28, 2015 | 5.580 | 5.580 | 5.470 | 5.530 | 28,388 | -0.07(-1.25%) |
Dec 24, 2015 | 5.600 | 5.600 | 5.600 | 0 | +0.05(+0.99%) | |
Dec 23, 2015 | 5.536 | 5.550 | 5.500 | 5.545 | 60,067 | +0.09(+1.74%) |
Dec 22, 2015 | 5.440 | 5.494 | 5.440 | 5.450 | 79,284 | +0.12(+2.25%) |
Dec 21, 2015 | 5.380 | 5.395 | 5.300 | 5.330 | 112,168 | +0.08(+1.52%) |
Dec 18, 2015 | 5.230 | 5.290 | 5.212 | 5.250 | 48,647 | +0.01(+0.19%) |
Dec 17, 2015 | 5.310 | 5.310 | 5.200 | 5.240 | 60,037 | +0.06(+1.16%) |
Dec 16, 2015 | 5.140 | 5.270 | 5.120 | 5.180 | 60,799 | +0.08(+1.67%) |
Dec 15, 2015 | 5.120 | 5.142 | 5.020 | 5.095 | 149,415 | -0.07(-1.26%) |
Dec 14, 2015 | 5.290 | 5.290 | 5.070 | 5.160 | 135,111 | -0.12(-2.37%) |
Dec 11, 2015 | 5.320 | 5.320 | 5.270 | 5.285 | 90,231 | -0.10(-1.95%) |
Dec 10, 2015 | 5.420 | 5.450 | 5.390 | 5.390 | 63,023 | -0.09(-1.64%) |
Dec 09, 2015 | 5.410 | 5.490 | 5.358 | 5.480 | 360,909 | +0.39(+7.58%) |
Dec 08, 2015 | 5.000 | 5.130 | 5.000 | 5.094 | 106,951 | -0.21(-3.89%) |
Dec 07, 2015 | 5.330 | 5.330 | 5.260 | 5.300 | 44,643 | -0.02(-0.38%) |
Dec 04, 2015 | 5.200 | 5.330 | 5.200 | 5.320 | 46,734 | +0.14(+2.70%) |
Dec 03, 2015 | 5.240 | 5.240 | 5.150 | 5.180 | 121,996 | +0.13(+2.57%) |
Dec 02, 2015 | 4.960 | 5.092 | 4.960 | 5.050 | 50,717 | -0.21(-4.08%) |
Dec 01, 2015 | 5.400 | 5.408 | 5.020 | 5.265 | 135,857 | +0.05(+1.06%) |
Nov 30, 2015 | 5.120 | 5.230 | 5.120 | 5.210 | 137,273 | +0.15(+2.96%) |
Nov 27, 2015 | 5.060 | 5.080 | 5.030 | 5.060 | 38,456 | +0.00(+0.00%) |
Nov 25, 2015 | 5.060 | 5.060 | 5.060 | 0 | +0.37(+7.92%) | |
Nov 24, 2015 | 4.640 | 4.700 | 4.640 | 4.689 | 110,368 | +0.23(+5.24%) |
Nov 23, 2015 | 4.480 | 4.455 | 49,726 | +0.08(+1.95%) | ||
Nov 20, 2015 | 4.550 | 4.550 | 4.353 | 4.370 | 64,543 | -0.10(-2.24%) |
Nov 19, 2015 | 4.400 | 4.480 | 4.400 | 4.470 | 120,441 | +0.12(+2.76%) |
Nov 18, 2015 | 4.320 | 4.350 | 4.280 | 4.350 | 86,208 | +0.20(+4.82%) |
Nov 17, 2015 | 4.180 | 4.210 | 4.140 | 4.150 | 96,585 | -0.02(-0.48%) |
Nov 16, 2015 | 4.140 | 4.170 | 4.080 | 4.170 | 46,526 | +0.04(+0.97%) |
Nov 13, 2015 | 4.170 | 4.170 | 4.070 | 4.130 | 108,378 | +0.08(+2.10%) |
Nov 12, 2015 | 4.047 | 4.090 | 4.030 | 4.045 | 103,892 | -0.08(-2.06%) |
Nov 11, 2015 | 4.160 | 4.160 | 4.090 | 4.130 | 80,049 | -0.09(-2.20%) |
Nov 10, 2015 | 4.240 | 4.240 | 4.200 | 4.223 | 131,826 | -0.06(-1.33%) |
Nov 09, 2015 | 4.260 | 4.300 | 4.210 | 4.280 | 249,156 | -0.00(-0.12%) |
Nov 06, 2015 | 4.240 | 4.310 | 4.230 | 4.285 | 91,087 | +0.04(+1.06%) |
Nov 05, 2015 | 4.210 | 4.240 | 4.180 | 4.240 | 140,819 | -0.10(-2.30%) |
Nov 04, 2015 | 4.320 | 4.360 | 4.290 | 4.340 | 468,973 | -0.21(-4.62%) |
Nov 03, 2015 | 4.650 | 4.726 | 4.520 | 4.550 | 451,169 | -0.06(-1.30%) |