Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.216 | 4.293 | 4.065 | 4.096 | 234,136 | +0.05(+1.15%) |
Jan 28, 2016 | 4.034 | 4.135 | 3.945 | 4.049 | 150,087 | +0.07(+1.85%) |
Jan 27, 2016 | 3.983 | 4.022 | 3.943 | 3.976 | 142,038 | +0.02(+0.39%) |
Jan 26, 2016 | 4.034 | 4.088 | 3.949 | 3.960 | 83,625 | -0.03(-0.78%) |
Jan 25, 2016 | 4.088 | 4.088 | 3.972 | 3.991 | 234,379 | -0.11(-2.74%) |
Jan 22, 2016 | 3.949 | 4.154 | 3.898 | 4.104 | 187,362 | +0.20(+5.06%) |
Jan 21, 2016 | 3.860 | 3.968 | 3.774 | 3.906 | 303,935 | +0.07(+1.72%) |
Jan 20, 2016 | 3.817 | 3.860 | 3.422 | 3.840 | 406,604 | -0.08(-1.98%) |
Jan 19, 2016 | 4.045 | 4.081 | 3.848 | 3.918 | 166,849 | -0.12(-2.88%) |
Jan 15, 2016 | 4.022 | 4.034 | 4.034 | 4.034 | 228,129 | -0.07(-1.79%) |
Jan 14, 2016 | 4.119 | 4.162 | 4.069 | 4.107 | 79,316 | +0.00(+0.09%) |
Jan 13, 2016 | 4.251 | 4.324 | 4.069 | 4.104 | 181,940 | -0.11(-2.58%) |
Jan 12, 2016 | 4.332 | 4.365 | 4.107 | 4.212 | 181,295 | -0.14(-3.21%) |
Jan 11, 2016 | 4.437 | 4.448 | 4.263 | 4.352 | 111,336 | -0.09(-1.92%) |
Jan 08, 2016 | 4.557 | 4.557 | 4.324 | 4.437 | 258,986 | -0.10(-2.30%) |
Jan 07, 2016 | 4.553 | 4.576 | 4.514 | 4.542 | 137,298 | -0.09(-2.01%) |
Jan 06, 2016 | 4.615 | 4.720 | 4.578 | 4.635 | 159,662 | -0.02(-0.33%) |
Jan 05, 2016 | 4.728 | 4.762 | 4.623 | 4.650 | 99,938 | -0.07(-1.40%) |
Jan 04, 2016 | 4.665 | 4.735 | 4.557 | 4.716 | 218,751 | +0.08(+1.76%) |
Dec 31, 2015 | 4.631 | 4.635 | 4.635 | 4.635 | 377,806 | -0.01(-0.25%) |
Dec 30, 2015 | 4.623 | 4.728 | 4.615 | 4.646 | 184,351 | -0.01(-0.25%) |
Dec 29, 2015 | 4.728 | 4.728 | 4.592 | 4.658 | 297,429 | -0.07(-1.39%) |
Dec 28, 2015 | 4.693 | 4.762 | 4.572 | 4.724 | 201,659 | +0.07(+1.41%) |
Dec 24, 2015 | 4.697 | 4.658 | 4.658 | 4.658 | 155,096 | -0.04(-0.83%) |
Dec 23, 2015 | 4.697 | 4.708 | 4.638 | 4.697 | 663,133 | -0.00(-0.08%) |
Dec 22, 2015 | 4.708 | 4.747 | 4.647 | 4.700 | 233,073 | +0.03(+0.58%) |
Dec 21, 2015 | 4.697 | 4.697 | 4.644 | 4.673 | 177,489 | +0.02(+0.50%) |
Dec 18, 2015 | 4.654 | 4.731 | 4.596 | 4.650 | 134,211 | -0.01(-0.25%) |
Dec 17, 2015 | 4.665 | 4.786 | 4.607 | 4.662 | 211,561 | +0.03(+0.75%) |
Dec 16, 2015 | 4.534 | 4.755 | 4.487 | 4.627 | 248,567 | +0.13(+2.84%) |
Dec 15, 2015 | 4.468 | 4.514 | 4.313 | 4.499 | 413,208 | +0.08(+1.84%) |
Dec 14, 2015 | 4.631 | 4.669 | 4.383 | 4.418 | 332,134 | -0.25(-5.39%) |
Dec 11, 2015 | 4.689 | 4.778 | 4.569 | 4.669 | 470,975 | -0.10(-2.19%) |
Dec 10, 2015 | 4.747 | 4.801 | 4.677 | 4.774 | 258,792 | +0.05(+0.98%) |
Dec 09, 2015 | 4.747 | 4.821 | 4.724 | 4.728 | 204,095 | +0.00(+0.08%) |
Dec 08, 2015 | 4.662 | 4.832 | 4.623 | 4.724 | 162,480 | +0.03(+0.66%) |
Dec 07, 2015 | 4.836 | 4.836 | 4.646 | 4.693 | 294,180 | -0.14(-2.89%) |
Dec 04, 2015 | 4.813 | 4.900 | 4.770 | 4.832 | 245,553 | +0.06(+1.22%) |
Dec 03, 2015 | 4.774 | 4.828 | 4.716 | 4.774 | 231,404 | +0.03(+0.57%) |
Dec 02, 2015 | 4.809 | 4.828 | 4.700 | 4.747 | 183,584 | -0.03(-0.65%) |
Dec 01, 2015 | 4.790 | 4.886 | 4.770 | 4.778 | 296,397 | -0.00(-0.08%) |
Nov 30, 2015 | 4.681 | 4.786 | 4.642 | 4.782 | 235,718 | +0.11(+2.41%) |
Nov 27, 2015 | 4.673 | 4.720 | 4.631 | 4.669 | 127,749 | +0.02(+0.42%) |
Nov 25, 2015 | 4.565 | 4.650 | 4.650 | 4.650 | 260,387 | +0.14(+3.09%) |
Nov 24, 2015 | 4.511 | 4.548 | 4.477 | 4.511 | 316,493 | +0.02(+0.33%) |
Nov 23, 2015 | 4.623 | 4.623 | 4.492 | 4.495 | 496,428 | -0.01(-0.25%) |
Nov 20, 2015 | 4.522 | 4.529 | 4.447 | 4.507 | 262,975 | +0.02(+0.50%) |
Nov 19, 2015 | 4.345 | 4.499 | 4.338 | 4.484 | 284,884 | +0.16(+3.65%) |
Nov 18, 2015 | 4.183 | 4.390 | 4.138 | 4.326 | 413,164 | +0.21(+5.02%) |
Nov 17, 2015 | 4.161 | 4.191 | 4.101 | 4.120 | 360,912 | -0.00(-0.09%) |
Nov 16, 2015 | 4.153 | 4.191 | 4.105 | 4.123 | 344,878 | -0.02(-0.45%) |
Nov 13, 2015 | 4.153 | 4.214 | 4.135 | 4.142 | 182,518 | -0.01(-0.27%) |
Nov 12, 2015 | 4.135 | 4.191 | 4.105 | 4.153 | 240,340 | +0.03(+0.73%) |
Nov 11, 2015 | 4.097 | 4.168 | 4.082 | 4.123 | 464,298 | +0.04(+0.92%) |
Nov 10, 2015 | 4.097 | 4.135 | 4.063 | 4.086 | 148,972 | -0.01(-0.18%) |
Nov 09, 2015 | 4.157 | 4.161 | 4.086 | 4.093 | 133,632 | -0.05(-1.18%) |
Nov 06, 2015 | 4.120 | 4.146 | 4.084 | 4.142 | 57,170 | +0.02(+0.36%) |
Nov 05, 2015 | 4.138 | 4.138 | 4.029 | 4.127 | 171,589 | -0.02(-0.45%) |
Nov 04, 2015 | 4.116 | 4.146 | 4.082 | 4.146 | 155,751 | +0.05(+1.10%) |
Nov 03, 2015 | 4.097 | 4.112 | 4.022 | 4.101 | 354,777 | -0.03(-0.82%) |