Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.952 | 4.963 | 4.917 | 4.948 | 22,037 | +0.05(+0.95%) |
Jan 28, 2016 | 4.911 | 4.911 | 4.849 | 4.901 | 48,896 | -0.02(-0.42%) |
Jan 27, 2016 | 4.922 | 4.927 | 4.865 | 4.922 | 37,802 | +0.01(+0.21%) |
Jan 26, 2016 | 4.830 | 4.911 | 4.802 | 4.911 | 63,774 | +0.13(+2.81%) |
Jan 25, 2016 | 4.771 | 4.792 | 4.761 | 4.777 | 37,075 | +0.01(+0.12%) |
Jan 22, 2016 | 4.771 | 4.784 | 4.748 | 4.771 | 87,640 | +0.05(+1.10%) |
Jan 21, 2016 | 4.714 | 4.758 | 4.678 | 4.719 | 58,098 | +0.00(+0.00%) |
Jan 20, 2016 | 4.735 | 4.735 | 4.626 | 4.719 | 86,891 | -0.08(-1.73%) |
Jan 19, 2016 | 4.974 | 4.989 | 4.761 | 4.802 | 119,144 | -0.06(-1.28%) |
Jan 15, 2016 | 4.880 | 4.865 | 4.865 | 4.865 | 50,325 | -0.21(-4.09%) |
Jan 14, 2016 | 5.020 | 5.072 | 4.992 | 5.072 | 9,490 | +0.05(+0.95%) |
Jan 13, 2016 | 5.093 | 5.107 | 5.020 | 5.024 | 76,279 | -0.01(-0.23%) |
Jan 12, 2016 | 5.160 | 5.160 | 5.025 | 5.036 | 45,567 | -0.08(-1.52%) |
Jan 11, 2016 | 5.223 | 5.225 | 5.103 | 5.114 | 82,501 | -0.08(-1.55%) |
Jan 08, 2016 | 5.243 | 5.290 | 5.188 | 5.194 | 56,598 | -0.02(-0.44%) |
Jan 07, 2016 | 5.212 | 5.223 | 5.129 | 5.217 | 30,251 | -0.06(-1.19%) |
Jan 06, 2016 | 5.264 | 5.295 | 5.238 | 5.280 | 61,281 | -0.01(-0.20%) |
Jan 05, 2016 | 5.285 | 5.425 | 5.285 | 5.290 | 54,010 | +0.04(+0.69%) |
Jan 04, 2016 | 5.134 | 5.285 | 5.082 | 5.254 | 109,064 | -0.05(-0.98%) |
Dec 31, 2015 | 5.305 | 5.305 | 5.305 | 5.305 | 30,465 | -0.04(-0.78%) |
Dec 30, 2015 | 5.326 | 5.352 | 5.326 | 5.347 | 55,080 | -0.01(-0.13%) |
Dec 29, 2015 | 5.321 | 5.368 | 5.274 | 5.354 | 94,143 | +0.08(+1.61%) |
Dec 28, 2015 | 5.347 | 5.347 | 5.238 | 5.269 | 37,931 | -0.05(-0.97%) |
Dec 24, 2015 | 5.337 | 5.321 | 5.321 | 5.321 | 56,688 | -0.02(-0.29%) |
Dec 23, 2015 | 5.342 | 5.363 | 5.197 | 5.337 | 308,537 | +0.01(+0.19%) |
Dec 22, 2015 | 5.186 | 5.326 | 5.181 | 5.326 | 196,550 | +0.14(+2.70%) |
Dec 21, 2015 | 5.212 | 5.212 | 5.160 | 5.186 | 46,249 | -0.01(-0.19%) |
Dec 18, 2015 | 5.150 | 5.206 | 5.150 | 5.196 | 17,990 | -0.01(-0.12%) |
Dec 17, 2015 | 5.363 | 5.363 | 5.186 | 5.202 | 105,680 | +0.06(+1.09%) |
Dec 16, 2015 | 5.151 | 5.217 | 5.075 | 5.146 | 98,221 | +0.06(+1.09%) |
Dec 15, 2015 | 5.070 | 5.141 | 5.070 | 5.091 | 84,615 | +0.02(+0.41%) |
Dec 14, 2015 | 5.108 | 5.117 | 5.022 | 5.070 | 78,968 | -0.01(-0.23%) |
Dec 11, 2015 | 5.108 | 5.122 | 5.027 | 5.082 | 149,342 | -0.02(-0.33%) |
Dec 10, 2015 | 5.141 | 5.170 | 5.098 | 5.098 | 103,560 | +0.00(+0.00%) |
Dec 09, 2015 | 5.204 | 5.227 | 5.094 | 5.098 | 50,658 | -0.10(-1.83%) |
Dec 08, 2015 | 5.127 | 5.194 | 5.122 | 5.194 | 56,016 | -0.01(-0.13%) |
Dec 07, 2015 | 5.227 | 5.227 | 5.196 | 5.200 | 17,507 | -0.00(-0.05%) |
Dec 04, 2015 | 5.127 | 5.213 | 5.127 | 5.203 | 58,973 | +0.02(+0.37%) |
Dec 03, 2015 | 5.222 | 5.222 | 5.170 | 5.184 | 67,278 | -0.02(-0.46%) |
Dec 02, 2015 | 5.213 | 5.226 | 5.189 | 5.208 | 41,514 | +0.01(+0.18%) |
Dec 01, 2015 | 5.136 | 5.217 | 5.136 | 5.198 | 185,238 | +0.07(+1.39%) |
Nov 30, 2015 | 5.141 | 5.141 | 5.117 | 5.127 | 61,578 | -0.01(-0.19%) |
Nov 27, 2015 | 5.156 | 5.158 | 5.113 | 5.136 | 10,762 | -0.05(-1.01%) |
Nov 25, 2015 | 5.160 | 5.189 | 5.189 | 5.189 | 44,912 | +0.01(+0.23%) |
Nov 24, 2015 | 5.127 | 5.184 | 5.127 | 5.177 | 25,369 | +0.00(+0.05%) |
Nov 23, 2015 | 5.151 | 5.194 | 5.151 | 5.175 | 118,999 | -0.02(-0.37%) |
Nov 20, 2015 | 5.146 | 5.198 | 5.146 | 5.194 | 44,815 | +0.03(+0.55%) |
Nov 19, 2015 | 5.041 | 5.189 | 5.041 | 5.165 | 266,288 | +0.13(+2.65%) |
Nov 18, 2015 | 5.022 | 5.036 | 5.017 | 5.032 | 27,914 | +0.03(+0.57%) |
Nov 17, 2015 | 5.003 | 5.046 | 5.003 | 5.003 | 54,952 | -0.02(-0.47%) |
Nov 16, 2015 | 4.970 | 5.032 | 4.970 | 5.027 | 21,612 | +0.04(+0.76%) |
Nov 13, 2015 | 4.955 | 5.051 | 4.955 | 4.989 | 64,510 | +0.00(+0.03%) |
Nov 12, 2015 | 5.013 | 5.013 | 4.979 | 4.987 | 14,430 | -0.04(-0.72%) |
Nov 11, 2015 | 5.009 | 5.027 | 5.009 | 5.023 | 16,558 | +0.02(+0.40%) |
Nov 10, 2015 | 5.003 | 5.032 | 4.998 | 5.003 | 46,744 | +0.05(+0.96%) |
Nov 09, 2015 | 5.008 | 5.008 | 4.908 | 4.955 | 77,830 | -0.06(-1.14%) |
Nov 06, 2015 | 5.017 | 5.041 | 5.008 | 5.013 | 26,878 | -0.03(-0.66%) |
Nov 05, 2015 | 5.008 | 5.060 | 5.008 | 5.046 | 31,214 | +0.04(+0.81%) |
Nov 04, 2015 | 5.013 | 5.032 | 4.998 | 5.005 | 36,227 | -0.03(-0.69%) |
Nov 03, 2015 | 4.998 | 5.051 | 4.998 | 5.040 | 50,614 | -0.01(-0.21%) |