Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.355 | 4.551 | 4.339 | 4.469 | 745,668 | +0.11(+2.62%) |
Jan 28, 2016 | 4.412 | 4.461 | 4.319 | 4.355 | 456,927 | -0.04(-0.93%) |
Jan 27, 2016 | 4.376 | 4.429 | 4.323 | 4.396 | 610,389 | -0.08(-1.82%) |
Jan 26, 2016 | 4.441 | 4.484 | 4.416 | 4.478 | 433,731 | +0.05(+1.20%) |
Jan 25, 2016 | 4.498 | 4.526 | 4.412 | 4.425 | 604,262 | -0.08(-1.72%) |
Jan 22, 2016 | 4.408 | 4.518 | 4.408 | 4.502 | 566,903 | +0.15(+3.56%) |
Jan 21, 2016 | 4.193 | 4.449 | 4.172 | 4.347 | 1,317,472 | +0.16(+3.89%) |
Jan 20, 2016 | 4.233 | 4.294 | 4.091 | 4.184 | 1,799,299 | -0.13(-2.93%) |
Jan 19, 2016 | 4.473 | 4.503 | 4.311 | 4.311 | 1,168,205 | -0.13(-2.84%) |
Jan 15, 2016 | 4.307 | 4.437 | 4.437 | 4.437 | 1,515,796 | +0.04(+1.02%) |
Jan 14, 2016 | 4.506 | 4.514 | 4.339 | 4.392 | 1,631,638 | -0.12(-2.71%) |
Jan 13, 2016 | 4.701 | 4.742 | 4.490 | 4.514 | 990,964 | -0.24(-4.97%) |
Jan 12, 2016 | 4.876 | 4.876 | 4.628 | 4.750 | 1,063,752 | -0.09(-1.77%) |
Jan 11, 2016 | 4.905 | 4.933 | 4.795 | 4.836 | 788,862 | -0.05(-1.08%) |
Jan 08, 2016 | 4.966 | 5.015 | 4.876 | 4.889 | 973,475 | -0.06(-1.15%) |
Jan 07, 2016 | 4.889 | 4.974 | 4.885 | 4.946 | 802,984 | -0.03(-0.65%) |
Jan 06, 2016 | 4.974 | 5.043 | 4.970 | 4.978 | 541,380 | -0.07(-1.29%) |
Jan 05, 2016 | 4.978 | 5.056 | 4.925 | 5.043 | 468,941 | +0.07(+1.31%) |
Jan 04, 2016 | 4.905 | 4.982 | 4.885 | 4.978 | 748,105 | +0.02(+0.33%) |
Dec 31, 2015 | 5.003 | 4.962 | 4.962 | 4.962 | 890,069 | -0.02(-0.49%) |
Dec 30, 2015 | 4.986 | 5.037 | 4.966 | 4.986 | 795,218 | -0.03(-0.57%) |
Dec 29, 2015 | 5.084 | 5.133 | 4.990 | 5.015 | 827,241 | -0.05(-0.96%) |
Dec 28, 2015 | 5.003 | 5.096 | 4.990 | 5.064 | 1,251,868 | +0.07(+1.47%) |
Dec 24, 2015 | 5.039 | 4.990 | 4.990 | 4.990 | 424,521 | -0.05(-0.97%) |
Dec 23, 2015 | 4.954 | 5.145 | 4.946 | 5.039 | 1,877,000 | +0.13(+2.74%) |
Dec 22, 2015 | 4.803 | 4.913 | 4.783 | 4.905 | 1,859,948 | +0.12(+2.47%) |
Dec 21, 2015 | 4.771 | 4.864 | 4.754 | 4.787 | 1,101,976 | +0.06(+1.20%) |
Dec 18, 2015 | 4.640 | 4.779 | 4.640 | 4.730 | 2,353,027 | +0.06(+1.22%) |
Dec 17, 2015 | 4.604 | 4.689 | 4.604 | 4.673 | 1,419,053 | +0.07(+1.50%) |
Dec 16, 2015 | 4.567 | 4.644 | 4.539 | 4.604 | 638,821 | +0.07(+1.44%) |
Dec 15, 2015 | 4.530 | 4.559 | 4.506 | 4.539 | 791,850 | +0.04(+1.00%) |
Dec 14, 2015 | 4.433 | 4.525 | 4.384 | 4.494 | 2,388,674 | +0.07(+1.56%) |
Dec 11, 2015 | 4.653 | 4.665 | 4.307 | 4.425 | 1,452,796 | -0.29(-6.21%) |
Dec 10, 2015 | 4.775 | 4.803 | 4.710 | 4.718 | 855,341 | -0.07(-1.36%) |
Dec 09, 2015 | 4.742 | 4.799 | 4.742 | 4.783 | 894,546 | +0.04(+0.86%) |
Dec 08, 2015 | 4.726 | 4.750 | 4.693 | 4.742 | 1,107,506 | -0.00(-0.09%) |
Dec 07, 2015 | 4.758 | 4.791 | 4.726 | 4.746 | 1,503,952 | -0.04(-0.93%) |
Dec 04, 2015 | 4.685 | 4.791 | 4.685 | 4.791 | 624,871 | +0.12(+2.62%) |
Dec 03, 2015 | 4.754 | 4.779 | 4.653 | 4.669 | 737,340 | -0.07(-1.38%) |
Dec 02, 2015 | 4.677 | 4.754 | 4.677 | 4.734 | 714,252 | +0.06(+1.31%) |
Dec 01, 2015 | 4.718 | 4.758 | 4.665 | 4.673 | 720,364 | -0.04(-0.78%) |
Nov 30, 2015 | 4.644 | 4.762 | 4.640 | 4.710 | 1,086,305 | +0.08(+1.76%) |
Nov 27, 2015 | 4.628 | 4.657 | 4.583 | 4.628 | 280,306 | +0.00(+0.09%) |
Nov 25, 2015 | 4.591 | 4.624 | 4.624 | 4.624 | 427,469 | +0.02(+0.44%) |
Nov 24, 2015 | 4.547 | 4.620 | 4.518 | 4.604 | 658,012 | +0.06(+1.25%) |
Nov 23, 2015 | 4.490 | 4.644 | 4.461 | 4.547 | 1,118,311 | +0.07(+1.64%) |
Nov 20, 2015 | 4.526 | 4.547 | 4.416 | 4.473 | 820,426 | -0.07(-1.44%) |
Nov 19, 2015 | 4.530 | 4.579 | 4.453 | 4.539 | 561,390 | +0.01(+0.27%) |
Nov 18, 2015 | 4.449 | 4.586 | 4.433 | 4.526 | 844,576 | +0.10(+2.30%) |
Nov 17, 2015 | 4.522 | 4.551 | 4.416 | 4.425 | 576,449 | -0.10(-2.25%) |
Nov 16, 2015 | 4.457 | 4.547 | 4.441 | 4.526 | 561,965 | +0.07(+1.46%) |
Nov 13, 2015 | 4.453 | 4.473 | 4.364 | 4.461 | 714,836 | -0.01(-0.27%) |
Nov 12, 2015 | 4.482 | 4.507 | 4.449 | 4.473 | 806,457 | -0.02(-0.45%) |
Nov 11, 2015 | 4.494 | 4.544 | 4.450 | 4.494 | 636,141 | -0.00(-0.09%) |
Nov 10, 2015 | 4.490 | 4.593 | 4.446 | 4.498 | 616,191 | +0.00(+0.00%) |
Nov 09, 2015 | 4.624 | 4.624 | 4.450 | 4.498 | 1,013,638 | -0.08(-1.82%) |
Nov 06, 2015 | 4.636 | 4.747 | 4.514 | 4.581 | 1,182,231 | +0.11(+2.48%) |
Nov 05, 2015 | 4.478 | 4.478 | 4.363 | 4.470 | 948,124 | +0.00(+0.00%) |
Nov 04, 2015 | 4.490 | 4.514 | 4.426 | 4.470 | 430,817 | -0.02(-0.44%) |
Nov 03, 2015 | 4.446 | 4.514 | 4.407 | 4.490 | 411,720 | +0.06(+1.34%) |