Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.918 | 5.055 | 4.918 | 5.051 | 70,585 | +0.14(+2.89%) |
Jan 28, 2016 | 4.789 | 4.913 | 4.772 | 4.909 | 80,758 | +0.16(+3.26%) |
Jan 27, 2016 | 4.723 | 4.794 | 4.718 | 4.754 | 90,520 | +0.04(+0.85%) |
Jan 26, 2016 | 4.643 | 4.732 | 4.643 | 4.714 | 47,382 | +0.06(+1.24%) |
Jan 25, 2016 | 4.643 | 4.714 | 4.643 | 4.656 | 33,914 | -0.01(-0.19%) |
Jan 22, 2016 | 4.541 | 4.665 | 4.534 | 4.665 | 65,757 | +0.21(+4.67%) |
Jan 21, 2016 | 4.408 | 4.479 | 4.386 | 4.457 | 70,289 | +0.07(+1.51%) |
Jan 20, 2016 | 4.608 | 4.612 | 4.386 | 4.391 | 132,842 | -0.26(-5.62%) |
Jan 19, 2016 | 4.705 | 4.741 | 4.643 | 4.652 | 62,345 | -0.04(-0.89%) |
Jan 15, 2016 | 4.674 | 4.694 | 4.694 | 4.694 | 100,214 | -0.09(-1.91%) |
Jan 14, 2016 | 4.776 | 4.789 | 4.728 | 4.785 | 68,558 | +0.01(+0.19%) |
Jan 13, 2016 | 4.922 | 4.922 | 4.794 | 4.776 | 120,737 | -0.12(-2.53%) |
Jan 12, 2016 | 4.975 | 4.998 | 4.860 | 4.900 | 86,628 | -0.06(-1.25%) |
Jan 11, 2016 | 5.069 | 5.069 | 4.936 | 4.962 | 78,555 | -0.08(-1.67%) |
Jan 08, 2016 | 5.064 | 5.104 | 5.046 | 5.046 | 43,412 | -0.01(-0.26%) |
Jan 07, 2016 | 5.126 | 5.135 | 5.055 | 5.060 | 80,058 | -0.12(-2.23%) |
Jan 06, 2016 | 5.144 | 5.201 | 5.144 | 5.175 | 42,394 | -0.05(-0.93%) |
Jan 05, 2016 | 5.148 | 5.232 | 5.148 | 5.224 | 42,227 | +0.06(+1.11%) |
Jan 04, 2016 | 5.117 | 5.170 | 5.117 | 5.166 | 47,901 | +0.02(+0.34%) |
Dec 31, 2015 | 5.184 | 5.148 | 5.148 | 5.148 | 113,756 | -0.06(-1.19%) |
Dec 30, 2015 | 5.250 | 5.286 | 5.206 | 5.210 | 126,446 | -0.04(-0.68%) |
Dec 29, 2015 | 5.272 | 5.317 | 5.241 | 5.246 | 108,687 | +0.00(+0.00%) |
Dec 28, 2015 | 5.219 | 5.286 | 5.219 | 5.246 | 108,021 | -0.03(-0.50%) |
Dec 24, 2015 | 5.268 | 5.272 | 5.272 | 5.272 | 44,690 | +0.02(+0.42%) |
Dec 23, 2015 | 5.175 | 5.250 | 5.166 | 5.250 | 102,606 | +0.12(+2.42%) |
Dec 22, 2015 | 5.029 | 5.162 | 5.029 | 5.126 | 146,825 | +0.12(+2.39%) |
Dec 21, 2015 | 5.015 | 5.037 | 4.971 | 5.006 | 111,727 | +0.00(+0.00%) |
Dec 18, 2015 | 4.975 | 5.033 | 4.975 | 5.006 | 59,541 | -0.00(-0.09%) |
Dec 17, 2015 | 5.033 | 5.073 | 4.984 | 5.011 | 264,836 | -0.05(-1.05%) |
Dec 16, 2015 | 4.927 | 5.091 | 4.927 | 5.064 | 100,988 | +0.14(+2.88%) |
Dec 15, 2015 | 4.922 | 5.011 | 4.905 | 4.922 | 145,852 | -0.00(-0.09%) |
Dec 14, 2015 | 4.998 | 5.000 | 4.896 | 4.927 | 124,351 | -0.10(-2.03%) |
Dec 11, 2015 | 5.037 | 5.055 | 5.029 | 5.029 | 72,802 | -0.05(-0.96%) |
Dec 10, 2015 | 5.117 | 5.139 | 5.077 | 5.077 | 60,891 | -0.06(-1.12%) |
Dec 09, 2015 | 5.179 | 5.224 | 5.091 | 5.135 | 94,438 | -0.04(-0.69%) |
Dec 08, 2015 | 5.206 | 5.210 | 5.122 | 5.170 | 115,542 | -0.06(-1.10%) |
Dec 07, 2015 | 5.374 | 5.440 | 5.228 | 5.228 | 79,740 | -0.16(-2.88%) |
Dec 04, 2015 | 5.401 | 5.401 | 5.370 | 5.383 | 55,415 | -0.02(-0.41%) |
Dec 03, 2015 | 5.450 | 5.450 | 5.394 | 5.405 | 45,746 | -0.01(-0.25%) |
Dec 02, 2015 | 5.458 | 5.475 | 5.418 | 5.419 | 85,049 | -0.08(-1.37%) |
Dec 01, 2015 | 5.494 | 5.498 | 5.450 | 5.494 | 88,326 | +0.06(+1.06%) |
Nov 30, 2015 | 5.387 | 5.436 | 5.383 | 5.436 | 25,491 | +0.05(+0.90%) |
Nov 27, 2015 | 5.405 | 5.423 | 5.370 | 5.387 | 22,830 | -0.04(-0.73%) |
Nov 25, 2015 | 5.410 | 5.427 | 5.427 | 5.427 | 39,724 | +0.03(+0.57%) |
Nov 24, 2015 | 5.405 | 5.445 | 5.396 | 5.396 | 78,641 | -0.04(-0.81%) |
Nov 23, 2015 | 5.543 | 5.543 | 5.441 | 5.441 | 90,251 | -0.10(-1.84%) |
Nov 20, 2015 | 5.547 | 5.560 | 5.538 | 5.543 | 39,875 | +0.00(+0.00%) |
Nov 19, 2015 | 5.521 | 5.543 | 5.495 | 5.543 | 22,545 | +0.04(+0.70%) |
Nov 18, 2015 | 5.465 | 5.521 | 5.465 | 5.504 | 50,569 | +0.04(+0.71%) |
Nov 17, 2015 | 5.487 | 5.487 | 5.465 | 5.465 | 43,778 | -0.01(-0.24%) |
Nov 16, 2015 | 5.418 | 5.478 | 5.362 | 5.478 | 73,985 | +0.06(+1.11%) |
Nov 13, 2015 | 5.448 | 5.448 | 5.396 | 5.418 | 74,901 | -0.03(-0.48%) |
Nov 12, 2015 | 5.499 | 5.515 | 5.443 | 5.443 | 47,332 | -0.09(-1.56%) |
Nov 11, 2015 | 5.568 | 5.576 | 5.530 | 5.530 | 20,919 | -0.02(-0.31%) |
Nov 10, 2015 | 5.538 | 5.573 | 5.522 | 5.547 | 42,534 | +0.00(+0.00%) |
Nov 09, 2015 | 5.599 | 5.616 | 5.547 | 5.547 | 33,622 | -0.07(-1.23%) |
Nov 06, 2015 | 5.680 | 5.689 | 5.568 | 5.616 | 31,432 | -0.08(-1.44%) |
Nov 05, 2015 | 5.685 | 5.715 | 5.670 | 5.698 | 65,390 | -0.01(-0.23%) |
Nov 04, 2015 | 5.728 | 5.762 | 5.680 | 5.711 | 45,446 | -0.04(-0.75%) |
Nov 03, 2015 | 5.668 | 5.758 | 5.663 | 5.754 | 43,397 | +0.08(+1.37%) |