Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.088 | 5.138 | 5.088 | 5.138 | 564,192 | +0.08(+1.63%) |
Jan 28, 2016 | 5.011 | 5.110 | 5.006 | 5.055 | 749,552 | +0.05(+1.10%) |
Jan 27, 2016 | 5.006 | 5.039 | 4.972 | 5.000 | 507,544 | -0.01(-0.27%) |
Jan 26, 2016 | 4.954 | 5.020 | 4.954 | 5.014 | 508,379 | +0.05(+0.99%) |
Jan 25, 2016 | 5.009 | 5.041 | 4.954 | 4.965 | 638,389 | -0.06(-1.19%) |
Jan 22, 2016 | 4.883 | 5.025 | 4.867 | 5.025 | 839,166 | +0.18(+3.72%) |
Jan 21, 2016 | 4.741 | 4.878 | 4.698 | 4.845 | 859,726 | +0.10(+2.19%) |
Jan 20, 2016 | 4.812 | 4.820 | 4.572 | 4.741 | 2,197,269 | -0.11(-2.25%) |
Jan 19, 2016 | 4.894 | 4.932 | 4.829 | 4.850 | 1,044,462 | -0.03(-0.67%) |
Jan 15, 2016 | 4.883 | 4.883 | 4.883 | 4.883 | 1,331,166 | -0.03(-0.67%) |
Jan 14, 2016 | 4.905 | 4.992 | 4.900 | 4.916 | 850,379 | +0.01(+0.11%) |
Jan 13, 2016 | 4.965 | 4.976 | 4.911 | 4.911 | 701,141 | -0.05(-1.10%) |
Jan 12, 2016 | 5.003 | 5.031 | 4.938 | 4.965 | 933,257 | -0.05(-0.98%) |
Jan 11, 2016 | 4.987 | 5.014 | 4.954 | 5.014 | 1,171,305 | +0.06(+1.21%) |
Jan 08, 2016 | 4.965 | 4.981 | 4.921 | 4.954 | 583,270 | -0.01(-0.11%) |
Jan 07, 2016 | 4.911 | 4.971 | 4.883 | 4.960 | 726,523 | +0.02(+0.33%) |
Jan 06, 2016 | 4.965 | 4.998 | 4.943 | 4.943 | 460,296 | -0.05(-0.98%) |
Jan 05, 2016 | 4.932 | 5.003 | 4.911 | 4.992 | 501,209 | +0.07(+1.44%) |
Jan 04, 2016 | 4.840 | 4.932 | 4.807 | 4.921 | 784,075 | +0.03(+0.67%) |
Dec 31, 2015 | 4.856 | 4.889 | 4.889 | 4.889 | 928,132 | +0.00(+0.00%) |
Dec 30, 2015 | 4.900 | 4.911 | 4.872 | 4.889 | 998,669 | -0.03(-0.67%) |
Dec 29, 2015 | 4.943 | 4.971 | 4.911 | 4.921 | 717,541 | -0.01(-0.17%) |
Dec 28, 2015 | 4.962 | 4.967 | 4.919 | 4.930 | 606,923 | -0.04(-0.76%) |
Dec 24, 2015 | 4.978 | 4.968 | 4.968 | 4.968 | 290,928 | -0.02(-0.43%) |
Dec 23, 2015 | 4.892 | 5.000 | 4.892 | 4.989 | 723,979 | +0.10(+2.11%) |
Dec 22, 2015 | 4.892 | 4.930 | 4.875 | 4.886 | 786,626 | +0.00(+0.00%) |
Dec 21, 2015 | 4.935 | 4.957 | 4.881 | 4.886 | 588,904 | -0.02(-0.44%) |
Dec 18, 2015 | 4.984 | 5.000 | 4.903 | 4.908 | 788,238 | -0.12(-2.39%) |
Dec 17, 2015 | 5.011 | 5.054 | 4.978 | 5.028 | 832,732 | +0.00(+0.02%) |
Dec 16, 2015 | 4.848 | 5.038 | 4.848 | 5.027 | 1,193,195 | +0.17(+3.57%) |
Dec 15, 2015 | 4.751 | 4.870 | 4.751 | 4.854 | 1,043,001 | +0.11(+2.40%) |
Dec 14, 2015 | 4.810 | 4.848 | 4.729 | 4.740 | 1,599,664 | -0.10(-2.13%) |
Dec 11, 2015 | 4.886 | 4.913 | 4.832 | 4.843 | 1,283,604 | -0.05(-1.11%) |
Dec 10, 2015 | 4.951 | 4.962 | 4.881 | 4.897 | 1,098,141 | -0.04(-0.88%) |
Dec 09, 2015 | 4.881 | 4.968 | 4.875 | 4.940 | 933,691 | +0.08(+1.56%) |
Dec 08, 2015 | 4.881 | 4.908 | 4.865 | 4.865 | 837,491 | -0.04(-0.77%) |
Dec 07, 2015 | 4.951 | 4.957 | 4.892 | 4.903 | 1,509,029 | -0.09(-1.84%) |
Dec 04, 2015 | 4.995 | 5.038 | 4.989 | 4.995 | 647,736 | -0.01(-0.11%) |
Dec 03, 2015 | 5.038 | 5.038 | 4.989 | 5.000 | 659,753 | -0.03(-0.54%) |
Dec 02, 2015 | 5.108 | 5.108 | 5.027 | 5.027 | 694,336 | -0.08(-1.59%) |
Dec 01, 2015 | 5.114 | 5.141 | 5.108 | 5.108 | 507,073 | +0.00(+0.00%) |
Nov 30, 2015 | 5.103 | 5.135 | 5.103 | 5.108 | 646,901 | -0.01(-0.26%) |
Nov 27, 2015 | 5.092 | 5.135 | 5.092 | 5.122 | 120,375 | +0.01(+0.27%) |
Nov 25, 2015 | 5.098 | 5.108 | 5.108 | 5.108 | 681,909 | +0.05(+0.91%) |
Nov 24, 2015 | 5.052 | 5.089 | 5.035 | 5.062 | 699,498 | -0.03(-0.53%) |
Nov 23, 2015 | 5.111 | 5.138 | 5.078 | 5.089 | 531,949 | -0.04(-0.84%) |
Nov 20, 2015 | 5.148 | 5.181 | 5.111 | 5.132 | 788,135 | +0.00(+0.00%) |
Nov 19, 2015 | 5.068 | 5.138 | 5.068 | 5.132 | 434,643 | +0.05(+0.90%) |
Nov 18, 2015 | 5.073 | 5.105 | 5.050 | 5.087 | 633,684 | +0.01(+0.16%) |
Nov 17, 2015 | 5.062 | 5.111 | 5.052 | 5.078 | 472,838 | +0.03(+0.53%) |
Nov 16, 2015 | 4.987 | 5.062 | 4.987 | 5.052 | 491,383 | +0.04(+0.86%) |
Nov 13, 2015 | 5.078 | 5.078 | 4.976 | 5.009 | 1,182,432 | -0.06(-1.17%) |
Nov 12, 2015 | 5.084 | 5.111 | 5.057 | 5.068 | 553,150 | -0.03(-0.63%) |
Nov 11, 2015 | 5.095 | 5.138 | 5.090 | 5.100 | 565,168 | +0.00(+0.00%) |
Nov 10, 2015 | 5.111 | 5.154 | 5.089 | 5.100 | 716,209 | +0.00(+0.00%) |
Nov 09, 2015 | 5.127 | 5.138 | 5.084 | 5.100 | 612,906 | -0.05(-0.94%) |
Nov 06, 2015 | 5.191 | 5.191 | 5.111 | 5.148 | 861,159 | -0.10(-1.85%) |
Nov 05, 2015 | 5.218 | 5.256 | 5.218 | 5.245 | 336,216 | +0.01(+0.10%) |
Nov 04, 2015 | 5.165 | 5.245 | 5.154 | 5.240 | 635,324 | +0.08(+1.46%) |
Nov 03, 2015 | 5.181 | 5.194 | 5.154 | 5.165 | 570,239 | -0.04(-0.72%) |