Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.460 | 4.490 | 4.460 | 4.460 | 738,892 | +0.01(+0.22%) |
Jan 28, 2016 | 4.470 | 4.480 | 4.440 | 4.450 | 576,342 | +0.02(+0.45%) |
Jan 27, 2016 | 4.410 | 4.440 | 4.360 | 4.430 | 670,476 | +0.03(+0.68%) |
Jan 26, 2016 | 4.380 | 4.410 | 4.374 | 4.400 | 651,065 | +0.00(+0.00%) |
Jan 25, 2016 | 4.420 | 4.430 | 4.400 | 4.400 | 670,188 | +0.00(+0.00%) |
Jan 22, 2016 | 4.380 | 4.410 | 4.350 | 4.400 | 824,889 | +0.05(+1.15%) |
Jan 21, 2016 | 4.270 | 4.350 | 4.260 | 4.350 | 852,320 | +0.08(+1.87%) |
Jan 20, 2016 | 4.300 | 4.323 | 4.225 | 4.270 | 1,604,273 | -0.06(-1.39%) |
Jan 19, 2016 | 4.400 | 4.400 | 4.320 | 4.330 | 1,310,080 | -0.05(-1.14%) |
Jan 15, 2016 | 4.410 | 4.380 | 4.380 | 4.380 | 1,190,700 | -0.05(-1.13%) |
Jan 14, 2016 | 4.430 | 4.440 | 4.380 | 4.430 | 1,041,483 | +0.01(+0.23%) |
Jan 13, 2016 | 4.470 | 4.480 | 4.410 | 4.420 | 910,664 | -0.04(-0.90%) |
Jan 12, 2016 | 4.520 | 4.540 | 4.450 | 4.460 | 858,060 | -0.01(-0.22%) |
Jan 11, 2016 | 4.520 | 4.520 | 4.455 | 4.470 | 824,811 | +0.00(+0.00%) |
Jan 08, 2016 | 4.550 | 4.560 | 4.460 | 4.470 | 845,065 | -0.09(-1.97%) |
Jan 07, 2016 | 4.550 | 4.640 | 4.540 | 4.560 | 1,223,666 | -0.04(-0.87%) |
Jan 06, 2016 | 4.590 | 4.610 | 4.561 | 4.600 | 885,404 | -0.02(-0.43%) |
Jan 05, 2016 | 4.590 | 4.630 | 4.570 | 4.620 | 1,007,942 | +0.02(+0.43%) |
Jan 04, 2016 | 4.540 | 4.600 | 4.520 | 4.600 | 1,084,160 | +0.03(+0.66%) |
Dec 31, 2015 | 4.560 | 4.570 | 4.570 | 4.570 | 1,111,200 | +0.00(+0.00%) |
Dec 30, 2015 | 4.570 | 4.590 | 4.550 | 4.570 | 1,467,357 | +0.00(+0.00%) |
Dec 29, 2015 | 4.590 | 4.600 | 4.560 | 4.570 | 1,175,636 | -0.03(-0.65%) |
Dec 28, 2015 | 4.620 | 4.630 | 4.590 | 4.600 | 811,039 | -0.04(-0.86%) |
Dec 24, 2015 | 4.620 | 4.640 | 4.640 | 4.640 | 244,300 | +0.02(+0.54%) |
Dec 23, 2015 | 4.580 | 4.630 | 4.580 | 4.615 | 950,673 | +0.04(+0.76%) |
Dec 22, 2015 | 4.560 | 4.590 | 4.550 | 4.580 | 1,258,590 | +0.01(+0.22%) |
Dec 21, 2015 | 4.520 | 4.580 | 4.520 | 4.570 | 904,610 | +0.04(+0.88%) |
Dec 18, 2015 | 4.520 | 4.550 | 4.500 | 4.530 | 1,346,693 | +0.02(+0.44%) |
Dec 17, 2015 | 4.480 | 4.525 | 4.480 | 4.510 | 1,656,708 | +0.03(+0.67%) |
Dec 16, 2015 | 4.470 | 4.500 | 4.460 | 4.480 | 1,615,794 | +0.01(+0.22%) |
Dec 15, 2015 | 4.400 | 4.470 | 4.400 | 4.470 | 935,417 | +0.07(+1.59%) |
Dec 14, 2015 | 4.420 | 4.455 | 4.350 | 4.400 | 1,777,606 | -0.02(-0.45%) |
Dec 11, 2015 | 4.490 | 4.500 | 4.420 | 4.420 | 1,061,585 | -0.08(-1.78%) |
Dec 10, 2015 | 4.520 | 4.530 | 4.500 | 4.500 | 784,065 | +0.00(+0.00%) |
Dec 09, 2015 | 4.520 | 4.555 | 4.500 | 4.500 | 519,309 | +0.00(+0.00%) |
Dec 08, 2015 | 4.480 | 4.510 | 4.420 | 4.500 | 864,188 | +0.02(+0.45%) |
Dec 07, 2015 | 4.550 | 4.570 | 4.480 | 4.480 | 999,400 | -0.09(-1.97%) |
Dec 04, 2015 | 4.580 | 4.600 | 4.570 | 4.570 | 548,187 | +0.00(+0.00%) |
Dec 03, 2015 | 4.530 | 4.580 | 4.530 | 4.570 | 586,436 | +0.03(+0.66%) |
Dec 02, 2015 | 4.570 | 4.590 | 4.540 | 4.540 | 853,117 | -0.03(-0.66%) |
Dec 01, 2015 | 4.510 | 4.570 | 4.510 | 4.570 | 1,216,619 | +0.07(+1.56%) |
Nov 30, 2015 | 4.550 | 4.550 | 4.500 | 4.500 | 859,220 | -0.02(-0.44%) |
Nov 27, 2015 | 4.530 | 4.540 | 4.520 | 4.520 | 245,171 | -0.01(-0.22%) |
Nov 25, 2015 | 4.490 | 4.530 | 4.530 | 4.530 | 787,100 | +0.03(+0.67%) |
Nov 24, 2015 | 4.480 | 4.510 | 4.470 | 4.500 | 2,100,671 | +0.02(+0.45%) |
Nov 23, 2015 | 4.490 | 4.500 | 4.480 | 4.480 | 728,460 | -0.01(-0.22%) |
Nov 20, 2015 | 4.500 | 4.530 | 4.480 | 4.490 | 818,545 | +0.00(+0.00%) |
Nov 19, 2015 | 4.490 | 4.530 | 4.480 | 4.490 | 1,004,290 | +0.00(+0.00%) |
Nov 18, 2015 | 4.500 | 4.520 | 4.480 | 4.490 | 718,117 | -0.02(-0.44%) |
Nov 17, 2015 | 4.510 | 4.550 | 4.500 | 4.510 | 531,296 | +0.00(+0.00%) |
Nov 16, 2015 | 4.480 | 4.530 | 4.480 | 4.510 | 918,738 | +0.02(+0.45%) |
Nov 13, 2015 | 4.480 | 4.510 | 4.480 | 4.490 | 602,299 | +0.00(+0.00%) |
Nov 12, 2015 | 4.510 | 4.550 | 4.470 | 4.490 | 1,417,455 | -0.01(-0.22%) |
Nov 11, 2015 | 4.530 | 4.560 | 4.500 | 4.500 | 774,835 | -0.02(-0.44%) |
Nov 10, 2015 | 4.530 | 4.560 | 4.520 | 4.520 | 624,363 | -0.03(-0.66%) |
Nov 09, 2015 | 4.610 | 4.610 | 4.540 | 4.550 | 764,359 | -0.06(-1.30%) |
Nov 06, 2015 | 4.640 | 4.660 | 4.580 | 4.610 | 834,813 | -0.05(-1.07%) |
Nov 05, 2015 | 4.680 | 4.690 | 4.650 | 4.660 | 507,726 | -0.02(-0.43%) |
Nov 04, 2015 | 4.730 | 4.740 | 4.670 | 4.680 | 1,008,416 | -0.05(-1.06%) |
Nov 03, 2015 | 4.760 | 4.770 | 4.730 | 4.730 | 460,583 | -0.02(-0.42%) |