Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.913 | 5.050 | 4.913 | 5.046 | 70,655 | +0.14(+2.89%) |
Jan 28, 2016 | 4.785 | 4.909 | 4.767 | 4.904 | 80,838 | +0.15(+3.26%) |
Jan 27, 2016 | 4.718 | 4.789 | 4.714 | 4.749 | 90,610 | +0.04(+0.85%) |
Jan 26, 2016 | 4.639 | 4.727 | 4.639 | 4.709 | 47,429 | +0.06(+1.24%) |
Jan 25, 2016 | 4.639 | 4.709 | 4.639 | 4.652 | 33,948 | -0.01(-0.19%) |
Jan 22, 2016 | 4.537 | 4.661 | 4.529 | 4.661 | 65,823 | +0.21(+4.67%) |
Jan 21, 2016 | 4.404 | 4.475 | 4.382 | 4.453 | 70,359 | +0.07(+1.51%) |
Jan 20, 2016 | 4.603 | 4.607 | 4.382 | 4.386 | 132,974 | -0.26(-5.62%) |
Jan 19, 2016 | 4.701 | 4.736 | 4.639 | 4.647 | 62,406 | -0.04(-0.89%) |
Jan 15, 2016 | 4.670 | 4.689 | 4.689 | 4.689 | 100,313 | -0.09(-1.91%) |
Jan 14, 2016 | 4.771 | 4.785 | 4.724 | 4.780 | 68,626 | +0.01(+0.19%) |
Jan 13, 2016 | 4.917 | 4.917 | 4.789 | 4.771 | 120,857 | -0.12(-2.53%) |
Jan 12, 2016 | 4.971 | 4.993 | 4.855 | 4.895 | 86,715 | -0.06(-1.25%) |
Jan 11, 2016 | 5.063 | 5.063 | 4.931 | 4.957 | 78,633 | -0.08(-1.67%) |
Jan 08, 2016 | 5.059 | 5.099 | 5.041 | 5.041 | 43,455 | -0.01(-0.26%) |
Jan 07, 2016 | 5.121 | 5.130 | 5.050 | 5.055 | 80,138 | -0.12(-2.23%) |
Jan 06, 2016 | 5.139 | 5.196 | 5.139 | 5.170 | 42,436 | -0.05(-0.93%) |
Jan 05, 2016 | 5.143 | 5.227 | 5.143 | 5.218 | 42,269 | +0.06(+1.11%) |
Jan 04, 2016 | 5.112 | 5.165 | 5.112 | 5.161 | 47,949 | +0.02(+0.34%) |
Dec 31, 2015 | 5.179 | 5.143 | 5.143 | 5.143 | 113,869 | -0.06(-1.19%) |
Dec 30, 2015 | 5.245 | 5.280 | 5.201 | 5.205 | 126,571 | -0.04(-0.68%) |
Dec 29, 2015 | 5.267 | 5.311 | 5.236 | 5.241 | 108,795 | +0.00(+0.00%) |
Dec 28, 2015 | 5.214 | 5.280 | 5.214 | 5.241 | 108,128 | -0.03(-0.50%) |
Dec 24, 2015 | 5.263 | 5.267 | 5.267 | 5.267 | 44,734 | +0.02(+0.42%) |
Dec 23, 2015 | 5.170 | 5.245 | 5.161 | 5.245 | 102,708 | +0.12(+2.42%) |
Dec 22, 2015 | 5.024 | 5.156 | 5.024 | 5.121 | 146,971 | +0.12(+2.39%) |
Dec 21, 2015 | 5.010 | 5.032 | 4.966 | 5.002 | 111,838 | +0.00(+0.00%) |
Dec 18, 2015 | 4.971 | 5.028 | 4.971 | 5.002 | 59,600 | -0.00(-0.09%) |
Dec 17, 2015 | 5.028 | 5.068 | 4.979 | 5.006 | 265,099 | -0.05(-1.05%) |
Dec 16, 2015 | 4.922 | 5.086 | 4.922 | 5.059 | 101,088 | +0.14(+2.88%) |
Dec 15, 2015 | 4.917 | 5.006 | 4.900 | 4.917 | 145,997 | -0.00(-0.09%) |
Dec 14, 2015 | 4.993 | 4.995 | 4.891 | 4.922 | 124,475 | -0.10(-2.03%) |
Dec 11, 2015 | 5.032 | 5.050 | 5.024 | 5.024 | 72,874 | -0.05(-0.96%) |
Dec 10, 2015 | 5.112 | 5.134 | 5.072 | 5.072 | 60,951 | -0.06(-1.12%) |
Dec 09, 2015 | 5.174 | 5.218 | 5.086 | 5.130 | 94,532 | -0.04(-0.69%) |
Dec 08, 2015 | 5.201 | 5.205 | 5.117 | 5.165 | 115,656 | -0.06(-1.10%) |
Dec 07, 2015 | 5.369 | 5.434 | 5.223 | 5.223 | 79,819 | -0.15(-2.88%) |
Dec 04, 2015 | 5.395 | 5.395 | 5.364 | 5.378 | 55,470 | -0.02(-0.41%) |
Dec 03, 2015 | 5.444 | 5.444 | 5.389 | 5.400 | 45,791 | -0.01(-0.25%) |
Dec 02, 2015 | 5.453 | 5.470 | 5.412 | 5.413 | 85,133 | -0.08(-1.37%) |
Dec 01, 2015 | 5.488 | 5.493 | 5.444 | 5.488 | 88,414 | +0.06(+1.06%) |
Nov 30, 2015 | 5.382 | 5.431 | 5.378 | 5.431 | 25,516 | +0.05(+0.90%) |
Nov 27, 2015 | 5.400 | 5.418 | 5.364 | 5.382 | 22,853 | -0.04(-0.73%) |
Nov 25, 2015 | 5.404 | 5.422 | 5.422 | 5.422 | 39,764 | +0.03(+0.57%) |
Nov 24, 2015 | 5.400 | 5.440 | 5.391 | 5.391 | 78,719 | -0.04(-0.81%) |
Nov 23, 2015 | 5.537 | 5.537 | 5.435 | 5.435 | 90,341 | -0.10(-1.84%) |
Nov 20, 2015 | 5.541 | 5.555 | 5.533 | 5.537 | 39,915 | +0.00(+0.00%) |
Nov 19, 2015 | 5.516 | 5.537 | 5.490 | 5.537 | 22,568 | +0.04(+0.70%) |
Nov 18, 2015 | 5.460 | 5.516 | 5.460 | 5.498 | 50,619 | +0.04(+0.71%) |
Nov 17, 2015 | 5.481 | 5.481 | 5.460 | 5.460 | 43,821 | -0.01(-0.24%) |
Nov 16, 2015 | 5.412 | 5.472 | 5.356 | 5.472 | 74,058 | +0.06(+1.11%) |
Nov 13, 2015 | 5.442 | 5.442 | 5.391 | 5.412 | 74,975 | -0.03(-0.47%) |
Nov 12, 2015 | 5.494 | 5.510 | 5.438 | 5.438 | 47,379 | -0.09(-1.56%) |
Nov 11, 2015 | 5.563 | 5.570 | 5.524 | 5.524 | 20,939 | -0.02(-0.31%) |
Nov 10, 2015 | 5.533 | 5.567 | 5.516 | 5.541 | 42,576 | +0.00(+0.00%) |
Nov 09, 2015 | 5.593 | 5.611 | 5.541 | 5.541 | 33,655 | -0.07(-1.23%) |
Nov 06, 2015 | 5.675 | 5.683 | 5.563 | 5.610 | 31,463 | -0.08(-1.44%) |
Nov 05, 2015 | 5.679 | 5.709 | 5.665 | 5.692 | 65,455 | -0.01(-0.23%) |
Nov 04, 2015 | 5.722 | 5.757 | 5.675 | 5.705 | 45,491 | -0.04(-0.75%) |
Nov 03, 2015 | 5.662 | 5.752 | 5.658 | 5.748 | 43,440 | +0.08(+1.37%) |