Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.590 | 4.683 | 4.540 | 4.620 | 193,179 | +0.05(+1.09%) |
Jan 28, 2016 | 4.650 | 4.680 | 4.511 | 4.570 | 129,205 | -0.09(-1.93%) |
Jan 27, 2016 | 4.590 | 4.810 | 4.530 | 4.660 | 217,696 | +0.04(+0.87%) |
Jan 26, 2016 | 4.360 | 4.860 | 4.270 | 4.620 | 542,341 | +0.19(+4.29%) |
Jan 25, 2016 | 4.180 | 4.690 | 4.150 | 4.430 | 369,035 | +0.26(+6.24%) |
Jan 22, 2016 | 4.190 | 4.330 | 4.060 | 4.170 | 235,839 | +0.07(+1.71%) |
Jan 21, 2016 | 4.160 | 4.270 | 4.010 | 4.100 | 147,165 | -0.04(-0.97%) |
Jan 20, 2016 | 3.740 | 4.160 | 3.630 | 4.140 | 253,359 | +0.23(+5.88%) |
Jan 19, 2016 | 4.100 | 4.174 | 3.750 | 3.910 | 281,261 | -0.21(-5.10%) |
Jan 15, 2016 | 4.090 | 4.120 | 4.120 | 4.120 | 376,400 | -0.06(-1.44%) |
Jan 14, 2016 | 3.780 | 4.260 | 3.400 | 4.180 | 747,668 | +0.40(+10.58%) |
Jan 13, 2016 | 4.210 | 4.280 | 3.700 | 3.780 | 580,185 | -0.41(-9.79%) |
Jan 12, 2016 | 4.400 | 4.550 | 4.070 | 4.190 | 339,322 | -0.12(-2.78%) |
Jan 11, 2016 | 4.810 | 4.945 | 3.940 | 4.310 | 701,045 | -0.09(-2.05%) |
Jan 08, 2016 | 4.940 | 5.230 | 4.410 | 4.400 | 672,380 | -0.44(-9.09%) |
Jan 07, 2016 | 5.340 | 5.340 | 4.820 | 4.840 | 626,161 | -0.56(-10.37%) |
Jan 06, 2016 | 5.470 | 5.670 | 5.050 | 5.400 | 568,561 | -0.22(-3.91%) |
Jan 05, 2016 | 5.540 | 5.670 | 5.470 | 5.620 | 320,593 | +0.02(+0.36%) |
Jan 04, 2016 | 5.650 | 5.880 | 5.410 | 5.600 | 423,724 | -0.29(-4.92%) |
Dec 31, 2015 | 6.100 | 5.890 | 5.890 | 5.890 | 544,400 | -0.22(-3.60%) |
Dec 30, 2015 | 6.190 | 6.424 | 5.970 | 6.110 | 411,973 | -0.14(-2.24%) |
Dec 29, 2015 | 6.480 | 6.680 | 5.860 | 6.250 | 725,882 | -0.28(-4.29%) |
Dec 28, 2015 | 6.860 | 6.972 | 6.430 | 6.530 | 501,123 | -0.38(-5.50%) |
Dec 24, 2015 | 6.700 | 6.910 | 6.910 | 6.910 | 229,900 | +0.09(+1.32%) |
Dec 23, 2015 | 7.020 | 7.230 | 6.700 | 6.820 | 766,009 | -0.27(-3.81%) |
Dec 22, 2015 | 6.850 | 7.090 | 6.770 | 7.090 | 799,575 | +0.27(+3.96%) |
Dec 21, 2015 | 6.990 | 7.090 | 6.400 | 6.820 | 712,576 | -0.02(-0.29%) |
Dec 18, 2015 | 7.250 | 7.700 | 6.740 | 6.840 | 1,269,482 | -0.32(-4.47%) |
Dec 17, 2015 | 6.640 | 7.450 | 6.480 | 7.160 | 2,128,123 | +0.74(+11.53%) |
Dec 16, 2015 | 5.840 | 6.590 | 5.830 | 6.420 | 1,555,463 | +0.57(+9.74%) |
Dec 15, 2015 | 5.970 | 6.070 | 5.610 | 5.850 | 818,220 | +0.05(+0.86%) |
Dec 14, 2015 | 5.870 | 6.300 | 5.760 | 5.800 | 1,455,058 | -0.12(-2.03%) |
Dec 11, 2015 | 5.860 | 6.250 | 5.580 | 5.920 | 1,110,413 | -0.08(-1.33%) |
Dec 10, 2015 | 5.510 | 6.350 | 5.250 | 6.000 | 2,654,494 | +0.52(+9.49%) |
Dec 09, 2015 | 5.100 | 5.650 | 5.080 | 5.480 | 766,677 | +0.34(+6.61%) |
Dec 08, 2015 | 5.220 | 5.400 | 5.040 | 5.140 | 317,030 | -0.17(-3.20%) |
Dec 07, 2015 | 5.490 | 5.500 | 5.140 | 5.310 | 314,907 | -0.21(-3.80%) |
Dec 04, 2015 | 5.110 | 6.300 | 4.950 | 5.520 | 1,187,995 | +0.38(+7.39%) |
Dec 03, 2015 | 5.170 | 5.290 | 4.990 | 5.140 | 365,277 | -0.09(-1.72%) |
Dec 02, 2015 | 4.860 | 5.360 | 4.860 | 5.230 | 380,272 | +0.35(+7.17%) |
Dec 01, 2015 | 5.060 | 5.110 | 4.800 | 4.880 | 285,944 | -0.18(-3.56%) |
Nov 30, 2015 | 4.980 | 5.420 | 4.910 | 5.060 | 299,834 | +0.08(+1.61%) |
Nov 27, 2015 | 4.820 | 5.000 | 4.772 | 4.980 | 63,748 | +0.15(+3.11%) |
Nov 25, 2015 | 4.820 | 4.830 | 4.830 | 4.830 | 267,700 | -0.09(-1.83%) |
Nov 24, 2015 | 5.110 | 5.170 | 4.880 | 4.920 | 323,363 | -0.26(-5.02%) |
Nov 23, 2015 | 4.910 | 5.470 | 4.700 | 5.180 | 418,830 | +0.41(+8.60%) |
Nov 20, 2015 | 5.030 | 5.060 | 4.625 | 4.770 | 577,441 | -0.22(-4.41%) |
Nov 19, 2015 | 4.670 | 5.130 | 4.650 | 4.990 | 377,561 | +0.29(+6.17%) |
Nov 18, 2015 | 5.410 | 5.520 | 4.570 | 4.700 | 1,279,525 | -0.70(-12.96%) |
Nov 17, 2015 | 5.400 | 5.640 | 5.300 | 5.400 | 164,291 | +0.01(+0.19%) |
Nov 16, 2015 | 5.630 | 5.780 | 5.380 | 5.390 | 255,643 | -0.27(-4.77%) |
Nov 13, 2015 | 5.380 | 5.800 | 5.350 | 5.660 | 234,002 | +0.24(+4.43%) |
Nov 12, 2015 | 5.490 | 5.730 | 5.400 | 5.420 | 381,878 | -0.13(-2.34%) |
Nov 11, 2015 | 5.840 | 5.840 | 5.490 | 5.550 | 321,264 | -0.29(-4.97%) |
Nov 10, 2015 | 5.990 | 5.990 | 5.720 | 5.840 | 257,170 | -0.12(-2.01%) |
Nov 09, 2015 | 6.050 | 6.190 | 5.700 | 5.960 | 257,311 | -0.13(-2.13%) |
Nov 06, 2015 | 6.410 | 6.420 | 5.380 | 6.090 | 1,146,872 | -0.64(-9.51%) |
Nov 05, 2015 | 7.110 | 7.190 | 6.690 | 6.730 | 159,072 | -0.39(-5.48%) |
Nov 04, 2015 | 7.250 | 7.540 | 6.890 | 7.120 | 304,893 | -0.14(-1.93%) |
Nov 03, 2015 | 7.300 | 7.870 | 7.150 | 7.260 | 616,141 | -0.08(-1.09%) |