Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.635 | 4.712 | 4.625 | 4.701 | 108,857 | +0.08(+1.65%) |
Jan 28, 2016 | 4.586 | 4.625 | 4.570 | 4.625 | 179,632 | +0.07(+1.44%) |
Jan 27, 2016 | 4.592 | 4.619 | 4.553 | 4.559 | 86,756 | -0.03(-0.60%) |
Jan 26, 2016 | 4.548 | 4.619 | 4.537 | 4.586 | 151,799 | +0.07(+1.45%) |
Jan 25, 2016 | 4.564 | 4.570 | 4.515 | 4.521 | 55,909 | -0.05(-1.08%) |
Jan 22, 2016 | 4.499 | 4.614 | 4.488 | 4.570 | 266,231 | +0.11(+2.45%) |
Jan 21, 2016 | 4.428 | 4.510 | 4.417 | 4.461 | 202,148 | +0.02(+0.49%) |
Jan 20, 2016 | 4.537 | 4.537 | 4.346 | 4.439 | 367,635 | -0.16(-3.45%) |
Jan 19, 2016 | 4.641 | 4.641 | 4.564 | 4.597 | 212,385 | -0.02(-0.36%) |
Jan 15, 2016 | 4.592 | 4.614 | 4.614 | 4.614 | 352,887 | -0.09(-1.97%) |
Jan 14, 2016 | 4.668 | 4.728 | 4.581 | 4.707 | 221,872 | +0.03(+0.58%) |
Jan 13, 2016 | 4.789 | 4.789 | 4.663 | 4.679 | 147,925 | -0.08(-1.78%) |
Jan 12, 2016 | 4.824 | 4.830 | 4.737 | 4.764 | 133,365 | -0.03(-0.57%) |
Jan 11, 2016 | 4.834 | 4.834 | 4.742 | 4.791 | 108,207 | -0.04(-0.79%) |
Jan 08, 2016 | 4.899 | 4.899 | 4.813 | 4.829 | 149,034 | -0.04(-0.89%) |
Jan 07, 2016 | 4.889 | 4.921 | 4.840 | 4.872 | 156,318 | -0.09(-1.75%) |
Jan 06, 2016 | 4.964 | 5.013 | 4.921 | 4.959 | 111,358 | -0.05(-0.97%) |
Jan 05, 2016 | 4.997 | 5.013 | 4.981 | 5.008 | 57,213 | +0.02(+0.33%) |
Jan 04, 2016 | 5.029 | 5.029 | 4.899 | 4.992 | 177,238 | -0.08(-1.50%) |
Dec 31, 2015 | 5.067 | 5.067 | 5.067 | 5.067 | 203,516 | +0.01(+0.21%) |
Dec 30, 2015 | 5.062 | 5.082 | 5.019 | 5.057 | 189,412 | -0.01(-0.11%) |
Dec 29, 2015 | 5.024 | 5.067 | 5.013 | 5.062 | 146,410 | +0.06(+1.19%) |
Dec 28, 2015 | 4.970 | 5.019 | 4.970 | 5.002 | 174,437 | -0.01(-0.22%) |
Dec 24, 2015 | 5.046 | 5.013 | 5.013 | 5.013 | 90,226 | -0.01(-0.22%) |
Dec 23, 2015 | 5.013 | 5.062 | 5.013 | 5.024 | 144,762 | +0.05(+0.98%) |
Dec 22, 2015 | 4.975 | 5.002 | 4.916 | 4.975 | 193,191 | +0.03(+0.66%) |
Dec 21, 2015 | 4.992 | 4.992 | 4.910 | 4.943 | 246,611 | -0.02(-0.44%) |
Dec 18, 2015 | 4.959 | 4.992 | 4.932 | 4.964 | 228,944 | +0.01(+0.11%) |
Dec 17, 2015 | 4.959 | 4.997 | 4.937 | 4.959 | 305,358 | -0.01(-0.11%) |
Dec 16, 2015 | 4.889 | 4.970 | 4.889 | 4.964 | 261,778 | +0.09(+1.89%) |
Dec 15, 2015 | 4.845 | 4.916 | 4.845 | 4.872 | 279,434 | +0.04(+0.78%) |
Dec 14, 2015 | 4.872 | 4.889 | 4.818 | 4.834 | 144,986 | -0.05(-1.11%) |
Dec 11, 2015 | 4.948 | 4.959 | 4.889 | 4.889 | 148,521 | -0.11(-2.17%) |
Dec 10, 2015 | 5.013 | 5.029 | 4.992 | 4.997 | 127,868 | -0.01(-0.11%) |
Dec 09, 2015 | 5.029 | 5.051 | 4.997 | 5.002 | 91,519 | -0.01(-0.27%) |
Dec 08, 2015 | 5.037 | 5.064 | 5.005 | 5.016 | 113,503 | -0.08(-1.48%) |
Dec 07, 2015 | 5.145 | 5.156 | 5.091 | 5.091 | 84,168 | -0.07(-1.35%) |
Dec 04, 2015 | 5.129 | 5.177 | 5.107 | 5.161 | 158,781 | +0.04(+0.73%) |
Dec 03, 2015 | 5.199 | 5.199 | 5.102 | 5.123 | 141,752 | -0.05(-0.94%) |
Dec 02, 2015 | 5.252 | 5.263 | 5.172 | 5.172 | 158,937 | -0.10(-1.94%) |
Dec 01, 2015 | 5.242 | 5.274 | 5.231 | 5.274 | 122,054 | +0.05(+0.93%) |
Nov 30, 2015 | 5.226 | 5.252 | 5.204 | 5.226 | 64,974 | -0.01(-0.21%) |
Nov 27, 2015 | 5.242 | 5.252 | 5.199 | 5.236 | 30,908 | +0.02(+0.31%) |
Nov 25, 2015 | 5.220 | 5.220 | 5.220 | 5.220 | 56,360 | -0.01(-0.10%) |
Nov 24, 2015 | 5.199 | 5.226 | 5.183 | 5.226 | 64,667 | +0.00(+0.00%) |
Nov 23, 2015 | 5.226 | 5.269 | 5.226 | 5.226 | 46,739 | -0.01(-0.10%) |
Nov 20, 2015 | 5.258 | 5.274 | 5.231 | 5.231 | 71,821 | -0.02(-0.31%) |
Nov 19, 2015 | 5.263 | 5.269 | 5.235 | 5.247 | 67,924 | -0.02(-0.31%) |
Nov 18, 2015 | 5.209 | 5.263 | 5.199 | 5.263 | 59,215 | +0.08(+1.56%) |
Nov 17, 2015 | 5.177 | 5.209 | 5.156 | 5.183 | 55,867 | +0.01(+0.21%) |
Nov 16, 2015 | 5.150 | 5.183 | 5.118 | 5.172 | 77,790 | +0.02(+0.36%) |
Nov 13, 2015 | 5.188 | 5.209 | 5.148 | 5.153 | 124,076 | -0.03(-0.67%) |
Nov 12, 2015 | 5.242 | 5.242 | 5.188 | 5.188 | 88,667 | -0.08(-1.43%) |
Nov 11, 2015 | 5.295 | 5.295 | 5.258 | 5.263 | 36,810 | -0.03(-0.51%) |
Nov 10, 2015 | 5.301 | 5.301 | 5.258 | 5.290 | 117,856 | -0.01(-0.15%) |
Nov 09, 2015 | 5.325 | 5.352 | 5.272 | 5.298 | 123,551 | -0.06(-1.19%) |
Nov 06, 2015 | 5.362 | 5.389 | 5.352 | 5.362 | 146,238 | -0.02(-0.40%) |
Nov 05, 2015 | 5.400 | 5.405 | 5.378 | 5.384 | 87,659 | -0.01(-0.20%) |
Nov 04, 2015 | 5.426 | 5.432 | 5.389 | 5.394 | 113,175 | -0.02(-0.30%) |
Nov 03, 2015 | 5.389 | 5.421 | 5.378 | 5.410 | 87,310 | +0.00(+0.00%) |