Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.243 | 4.321 | 4.091 | 4.123 | 232,620 | +0.05(+1.15%) |
Jan 28, 2016 | 4.060 | 4.162 | 3.970 | 4.076 | 149,115 | +0.07(+1.85%) |
Jan 27, 2016 | 4.009 | 4.048 | 3.969 | 4.002 | 141,118 | +0.02(+0.39%) |
Jan 26, 2016 | 4.060 | 4.115 | 3.974 | 3.986 | 83,084 | -0.03(-0.78%) |
Jan 25, 2016 | 4.115 | 4.115 | 3.998 | 4.017 | 232,861 | -0.11(-2.74%) |
Jan 22, 2016 | 3.974 | 4.181 | 3.924 | 4.130 | 186,149 | +0.20(+5.06%) |
Jan 21, 2016 | 3.885 | 3.994 | 3.799 | 3.931 | 301,967 | +0.07(+1.72%) |
Jan 20, 2016 | 3.842 | 3.885 | 3.444 | 3.865 | 403,970 | -0.08(-1.98%) |
Jan 19, 2016 | 4.072 | 4.108 | 3.873 | 3.943 | 165,768 | -0.12(-2.88%) |
Jan 15, 2016 | 4.048 | 4.060 | 4.060 | 4.060 | 226,651 | -0.07(-1.79%) |
Jan 14, 2016 | 4.146 | 4.189 | 4.095 | 4.134 | 78,802 | +0.00(+0.09%) |
Jan 13, 2016 | 4.279 | 4.353 | 4.095 | 4.130 | 180,762 | -0.11(-2.58%) |
Jan 12, 2016 | 4.360 | 4.394 | 4.134 | 4.240 | 180,121 | -0.14(-3.21%) |
Jan 11, 2016 | 4.466 | 4.477 | 4.290 | 4.380 | 110,615 | -0.09(-1.92%) |
Jan 08, 2016 | 4.587 | 4.587 | 4.353 | 4.466 | 257,308 | -0.11(-2.30%) |
Jan 07, 2016 | 4.583 | 4.606 | 4.544 | 4.571 | 136,408 | -0.09(-2.01%) |
Jan 06, 2016 | 4.645 | 4.751 | 4.608 | 4.665 | 158,628 | -0.02(-0.33%) |
Jan 05, 2016 | 4.758 | 4.793 | 4.653 | 4.680 | 99,290 | -0.07(-1.40%) |
Jan 04, 2016 | 4.696 | 4.766 | 4.586 | 4.747 | 217,334 | +0.08(+1.76%) |
Dec 31, 2015 | 4.661 | 4.665 | 4.665 | 4.665 | 375,359 | -0.01(-0.25%) |
Dec 30, 2015 | 4.653 | 4.758 | 4.645 | 4.676 | 183,157 | -0.01(-0.25%) |
Dec 29, 2015 | 4.758 | 4.758 | 4.622 | 4.688 | 295,503 | -0.07(-1.39%) |
Dec 28, 2015 | 4.723 | 4.793 | 4.602 | 4.754 | 200,353 | +0.07(+1.41%) |
Dec 24, 2015 | 4.727 | 4.688 | 4.688 | 4.688 | 154,092 | -0.04(-0.83%) |
Dec 23, 2015 | 4.727 | 4.739 | 4.669 | 4.727 | 658,838 | -0.00(-0.08%) |
Dec 22, 2015 | 4.739 | 4.778 | 4.677 | 4.731 | 231,564 | +0.03(+0.58%) |
Dec 21, 2015 | 4.727 | 4.727 | 4.674 | 4.704 | 176,339 | +0.02(+0.50%) |
Dec 18, 2015 | 4.684 | 4.762 | 4.626 | 4.680 | 133,342 | -0.01(-0.25%) |
Dec 17, 2015 | 4.696 | 4.817 | 4.637 | 4.692 | 210,191 | +0.04(+0.75%) |
Dec 16, 2015 | 4.563 | 4.786 | 4.516 | 4.657 | 246,958 | +0.13(+2.84%) |
Dec 15, 2015 | 4.497 | 4.544 | 4.341 | 4.528 | 410,531 | +0.08(+1.84%) |
Dec 14, 2015 | 4.661 | 4.700 | 4.411 | 4.446 | 329,983 | -0.25(-5.39%) |
Dec 11, 2015 | 4.719 | 4.809 | 4.598 | 4.700 | 467,925 | -0.11(-2.19%) |
Dec 10, 2015 | 4.778 | 4.832 | 4.708 | 4.805 | 257,116 | +0.05(+0.98%) |
Dec 09, 2015 | 4.778 | 4.852 | 4.754 | 4.758 | 202,773 | +0.00(+0.08%) |
Dec 08, 2015 | 4.692 | 4.864 | 4.653 | 4.754 | 161,427 | +0.03(+0.66%) |
Dec 07, 2015 | 4.868 | 4.868 | 4.676 | 4.723 | 292,275 | -0.14(-2.89%) |
Dec 04, 2015 | 4.844 | 4.932 | 4.801 | 4.864 | 243,963 | +0.06(+1.22%) |
Dec 03, 2015 | 4.805 | 4.860 | 4.747 | 4.805 | 229,905 | +0.03(+0.57%) |
Dec 02, 2015 | 4.840 | 4.860 | 4.731 | 4.778 | 182,395 | -0.03(-0.65%) |
Dec 01, 2015 | 4.821 | 4.918 | 4.801 | 4.809 | 294,478 | -0.00(-0.08%) |
Nov 30, 2015 | 4.712 | 4.817 | 4.673 | 4.813 | 234,192 | +0.11(+2.41%) |
Nov 27, 2015 | 4.704 | 4.751 | 4.661 | 4.700 | 126,922 | +0.02(+0.42%) |
Nov 25, 2015 | 4.595 | 4.680 | 4.680 | 4.680 | 258,700 | +0.14(+3.09%) |
Nov 24, 2015 | 4.540 | 4.578 | 4.506 | 4.540 | 314,444 | +0.02(+0.33%) |
Nov 23, 2015 | 4.653 | 4.653 | 4.521 | 4.525 | 493,213 | -0.01(-0.25%) |
Nov 20, 2015 | 4.551 | 4.559 | 4.476 | 4.536 | 261,272 | +0.02(+0.50%) |
Nov 19, 2015 | 4.373 | 4.529 | 4.366 | 4.513 | 283,039 | +0.16(+3.65%) |
Nov 18, 2015 | 4.211 | 4.419 | 4.165 | 4.355 | 410,488 | +0.21(+5.02%) |
Nov 17, 2015 | 4.188 | 4.218 | 4.128 | 4.146 | 358,575 | -0.00(-0.09%) |
Nov 16, 2015 | 4.180 | 4.218 | 4.132 | 4.150 | 342,644 | -0.02(-0.45%) |
Nov 13, 2015 | 4.180 | 4.241 | 4.162 | 4.169 | 181,336 | -0.01(-0.27%) |
Nov 12, 2015 | 4.162 | 4.218 | 4.131 | 4.180 | 238,784 | +0.03(+0.73%) |
Nov 11, 2015 | 4.124 | 4.196 | 4.109 | 4.150 | 461,291 | +0.04(+0.92%) |
Nov 10, 2015 | 4.124 | 4.162 | 4.090 | 4.112 | 148,007 | -0.01(-0.18%) |
Nov 09, 2015 | 4.184 | 4.188 | 4.112 | 4.120 | 132,766 | -0.05(-1.18%) |
Nov 06, 2015 | 4.146 | 4.173 | 4.111 | 4.169 | 56,800 | +0.02(+0.36%) |
Nov 05, 2015 | 4.165 | 4.165 | 4.056 | 4.154 | 170,477 | -0.02(-0.45%) |
Nov 04, 2015 | 4.143 | 4.173 | 4.109 | 4.173 | 154,742 | +0.05(+1.10%) |
Nov 03, 2015 | 4.124 | 4.139 | 4.048 | 4.128 | 352,480 | -0.03(-0.82%) |