Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.964 | 5.128 | 4.886 | 5.075 | 89,550 | +0.13(+2.64%) |
Jan 28, 2016 | 4.938 | 4.984 | 4.840 | 4.945 | 42,712 | +0.06(+1.14%) |
Jan 27, 2016 | 4.805 | 4.896 | 4.793 | 4.889 | 33,277 | +0.08(+1.61%) |
Jan 26, 2016 | 4.786 | 4.896 | 4.773 | 4.812 | 29,836 | +0.02(+0.40%) |
Jan 25, 2016 | 4.973 | 4.973 | 4.773 | 4.793 | 69,549 | -0.15(-3.00%) |
Jan 22, 2016 | 4.741 | 4.973 | 4.741 | 4.941 | 32,284 | +0.22(+4.64%) |
Jan 21, 2016 | 4.696 | 4.799 | 4.696 | 4.722 | 54,768 | -0.02(-0.41%) |
Jan 20, 2016 | 4.915 | 4.915 | 4.702 | 4.741 | 143,993 | -0.19(-3.80%) |
Jan 19, 2016 | 4.999 | 5.025 | 4.902 | 4.928 | 43,291 | -0.07(-1.42%) |
Jan 15, 2016 | 4.947 | 4.999 | 4.999 | 4.999 | 79,532 | +0.03(+0.52%) |
Jan 14, 2016 | 4.973 | 5.012 | 4.870 | 4.973 | 56,083 | -0.03(-0.64%) |
Jan 13, 2016 | 5.212 | 5.212 | 4.983 | 5.005 | 47,164 | -0.13(-2.51%) |
Jan 12, 2016 | 4.986 | 5.154 | 4.902 | 5.134 | 185,548 | +0.25(+5.15%) |
Jan 11, 2016 | 5.270 | 5.270 | 4.812 | 4.883 | 255,477 | -0.25(-4.90%) |
Jan 08, 2016 | 5.018 | 5.186 | 4.999 | 5.134 | 252,567 | +0.12(+2.31%) |
Jan 07, 2016 | 4.844 | 5.038 | 4.760 | 5.018 | 119,201 | +0.16(+3.32%) |
Jan 06, 2016 | 4.728 | 4.902 | 4.728 | 4.857 | 101,517 | +0.04(+0.80%) |
Jan 05, 2016 | 4.715 | 4.863 | 4.709 | 4.818 | 133,911 | +0.11(+2.33%) |
Jan 04, 2016 | 4.715 | 4.782 | 4.676 | 4.709 | 44,494 | -0.09(-1.88%) |
Dec 31, 2015 | 4.786 | 4.799 | 4.799 | 4.799 | 37,052 | +0.01(+0.13%) |
Dec 30, 2015 | 4.734 | 4.825 | 4.728 | 4.793 | 58,097 | +0.06(+1.36%) |
Dec 29, 2015 | 4.805 | 4.818 | 4.728 | 4.728 | 107,079 | -0.01(-0.27%) |
Dec 28, 2015 | 4.786 | 4.825 | 4.710 | 4.741 | 44,150 | -0.04(-0.81%) |
Dec 24, 2015 | 4.831 | 4.780 | 4.780 | 4.780 | 20,464 | -0.01(-0.27%) |
Dec 23, 2015 | 4.670 | 4.826 | 4.670 | 4.793 | 31,570 | +0.12(+2.62%) |
Dec 22, 2015 | 4.728 | 4.799 | 4.657 | 4.670 | 52,805 | +0.01(+0.28%) |
Dec 21, 2015 | 4.580 | 4.799 | 4.580 | 4.657 | 45,889 | +0.06(+1.26%) |
Dec 18, 2015 | 4.683 | 4.702 | 4.599 | 4.599 | 84,514 | -0.12(-2.60%) |
Dec 17, 2015 | 4.780 | 4.780 | 4.696 | 4.722 | 67,225 | +0.02(+0.41%) |
Dec 16, 2015 | 4.664 | 4.798 | 4.657 | 4.702 | 88,582 | +0.00(+0.00%) |
Dec 15, 2015 | 4.567 | 4.805 | 4.528 | 4.702 | 487,264 | +0.12(+2.53%) |
Dec 14, 2015 | 4.580 | 4.709 | 4.515 | 4.586 | 112,036 | -0.08(-1.66%) |
Dec 11, 2015 | 4.689 | 4.722 | 4.618 | 4.664 | 134,012 | -0.12(-2.43%) |
Dec 10, 2015 | 4.502 | 4.870 | 4.502 | 4.780 | 871,620 | +0.03(+0.68%) |
Dec 09, 2015 | 4.644 | 4.800 | 4.644 | 4.747 | 84,223 | +0.12(+2.65%) |
Dec 08, 2015 | 4.502 | 4.702 | 4.502 | 4.625 | 183,484 | +0.08(+1.70%) |
Dec 07, 2015 | 4.502 | 4.644 | 4.367 | 4.547 | 338,113 | -0.10(-2.08%) |
Dec 04, 2015 | 4.863 | 4.902 | 4.580 | 4.644 | 274,869 | -0.26(-5.39%) |
Dec 03, 2015 | 5.063 | 5.063 | 4.689 | 4.909 | 387,201 | -0.12(-2.44%) |
Dec 02, 2015 | 4.947 | 5.031 | 4.947 | 5.031 | 132,711 | +0.03(+0.65%) |
Dec 01, 2015 | 4.992 | 5.012 | 4.960 | 4.999 | 37,431 | +0.02(+0.39%) |
Nov 30, 2015 | 5.025 | 5.033 | 4.960 | 4.980 | 41,730 | -0.03(-0.64%) |
Nov 27, 2015 | 4.954 | 5.031 | 4.954 | 5.012 | 28,374 | -0.01(-0.13%) |
Nov 25, 2015 | 4.967 | 5.018 | 5.018 | 5.018 | 94,260 | -0.05(-1.02%) |
Nov 24, 2015 | 4.967 | 5.102 | 4.967 | 5.070 | 66,992 | +0.08(+1.55%) |
Nov 23, 2015 | 4.999 | 5.005 | 4.934 | 4.992 | 94,523 | -0.02(-0.39%) |
Nov 20, 2015 | 5.057 | 5.057 | 5.005 | 5.012 | 21,389 | -0.08(-1.52%) |
Nov 19, 2015 | 5.044 | 5.137 | 4.992 | 5.089 | 70,895 | +0.03(+0.51%) |
Nov 18, 2015 | 5.031 | 5.083 | 4.999 | 5.063 | 37,682 | +0.05(+0.90%) |
Nov 17, 2015 | 5.025 | 5.199 | 4.980 | 5.018 | 31,803 | +0.01(+0.26%) |
Nov 16, 2015 | 4.980 | 5.059 | 4.934 | 5.005 | 89,847 | +0.01(+0.13%) |
Nov 13, 2015 | 5.051 | 5.076 | 4.980 | 4.999 | 38,065 | -0.05(-1.02%) |
Nov 12, 2015 | 5.051 | 5.107 | 5.044 | 5.051 | 53,855 | -0.06(-1.26%) |
Nov 11, 2015 | 5.109 | 5.160 | 5.102 | 5.115 | 22,642 | +0.00(+0.00%) |
Nov 10, 2015 | 5.121 | 5.180 | 5.102 | 5.115 | 26,569 | -0.08(-1.49%) |
Nov 09, 2015 | 5.167 | 5.238 | 5.141 | 5.192 | 50,486 | -0.06(-1.23%) |
Nov 06, 2015 | 5.244 | 5.325 | 5.199 | 5.257 | 49,761 | +0.01(+0.25%) |
Nov 05, 2015 | 5.431 | 5.431 | 5.218 | 5.244 | 48,550 | -0.19(-3.44%) |
Nov 04, 2015 | 5.360 | 5.496 | 5.263 | 5.431 | 47,894 | -0.09(-1.64%) |
Nov 03, 2015 | 4.928 | 5.618 | 4.928 | 5.521 | 192,084 | +0.54(+10.88%) |