Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.659 | 4.670 | 4.632 | 4.670 | 26,252 | +0.02(+0.47%) |
Jan 28, 2016 | 4.670 | 4.670 | 4.558 | 4.648 | 11,908 | +0.01(+0.12%) |
Jan 27, 2016 | 4.593 | 4.648 | 4.593 | 4.643 | 5,307 | +0.10(+2.18%) |
Jan 26, 2016 | 4.648 | 4.654 | 4.544 | 4.544 | 10,124 | +0.03(+0.61%) |
Jan 25, 2016 | 4.522 | 4.637 | 4.478 | 4.517 | 22,791 | -0.01(-0.12%) |
Jan 22, 2016 | 4.478 | 4.577 | 4.467 | 4.522 | 15,338 | +0.05(+1.23%) |
Jan 21, 2016 | 4.368 | 4.495 | 4.368 | 4.467 | 9,607 | +0.14(+3.30%) |
Jan 20, 2016 | 4.396 | 4.396 | 4.198 | 4.324 | 71,879 | -0.08(-1.75%) |
Jan 19, 2016 | 4.506 | 4.528 | 4.297 | 4.401 | 115,047 | -0.10(-2.32%) |
Jan 15, 2016 | 4.604 | 4.506 | 4.506 | 4.506 | 22,021 | -0.04(-0.97%) |
Jan 14, 2016 | 4.604 | 4.604 | 4.544 | 4.550 | 14,102 | -0.01(-0.12%) |
Jan 13, 2016 | 4.670 | 4.670 | 4.555 | 4.555 | 11,025 | -0.10(-2.13%) |
Jan 12, 2016 | 4.636 | 4.692 | 4.583 | 4.654 | 5,823 | -0.01(-0.24%) |
Jan 11, 2016 | 4.698 | 4.720 | 4.615 | 4.665 | 17,380 | -0.02(-0.35%) |
Jan 08, 2016 | 4.560 | 4.681 | 4.536 | 4.681 | 12,952 | +0.10(+2.16%) |
Jan 07, 2016 | 4.555 | 4.615 | 4.555 | 4.583 | 12,535 | -0.03(-0.60%) |
Jan 06, 2016 | 4.566 | 4.615 | 4.533 | 4.610 | 8,752 | +0.02(+0.36%) |
Jan 05, 2016 | 4.659 | 4.703 | 4.544 | 4.593 | 113,869 | -0.04(-0.83%) |
Jan 04, 2016 | 4.714 | 4.720 | 4.522 | 4.632 | 35,418 | -0.03(-0.71%) |
Dec 31, 2015 | 4.665 | 4.665 | 4.665 | 4.665 | 11,283 | +0.00(+0.00%) |
Dec 30, 2015 | 4.626 | 4.676 | 4.565 | 4.665 | 38,115 | +0.10(+2.17%) |
Dec 29, 2015 | 4.533 | 4.604 | 4.506 | 4.566 | 20,025 | +0.02(+0.48%) |
Dec 28, 2015 | 4.539 | 4.577 | 4.439 | 4.544 | 22,050 | +0.07(+1.47%) |
Dec 24, 2015 | 4.506 | 4.478 | 4.478 | 4.478 | 6,915 | +0.05(+1.18%) |
Dec 23, 2015 | 4.374 | 4.434 | 4.374 | 4.426 | 7,594 | +0.06(+1.45%) |
Dec 22, 2015 | 4.352 | 4.396 | 4.335 | 4.363 | 58,781 | +0.02(+0.38%) |
Dec 21, 2015 | 4.352 | 4.390 | 4.335 | 4.346 | 22,685 | -0.02(-0.50%) |
Dec 18, 2015 | 4.346 | 4.396 | 4.340 | 4.368 | 22,250 | -0.03(-0.62%) |
Dec 17, 2015 | 4.500 | 4.500 | 4.313 | 4.396 | 72,265 | -0.04(-0.87%) |
Dec 16, 2015 | 4.561 | 4.561 | 4.423 | 4.434 | 52,475 | -0.12(-2.65%) |
Dec 15, 2015 | 4.610 | 4.626 | 4.500 | 4.555 | 41,431 | -0.01(-0.12%) |
Dec 14, 2015 | 4.665 | 4.703 | 4.533 | 4.561 | 31,640 | -0.12(-2.58%) |
Dec 11, 2015 | 4.604 | 4.725 | 4.604 | 4.681 | 31,876 | +0.03(+0.59%) |
Dec 10, 2015 | 4.626 | 4.654 | 4.533 | 4.654 | 28,098 | +0.02(+0.47%) |
Dec 09, 2015 | 4.593 | 4.648 | 4.533 | 4.632 | 12,754 | +0.05(+1.20%) |
Dec 08, 2015 | 4.599 | 4.599 | 4.566 | 4.577 | 5,574 | -0.01(-0.12%) |
Dec 07, 2015 | 4.599 | 4.604 | 4.528 | 4.582 | 11,160 | -0.03(-0.59%) |
Dec 04, 2015 | 4.561 | 4.650 | 4.561 | 4.610 | 4,762 | +0.09(+1.99%) |
Dec 03, 2015 | 4.599 | 4.680 | 4.517 | 4.520 | 57,006 | -0.09(-1.95%) |
Dec 02, 2015 | 4.653 | 4.669 | 4.610 | 4.610 | 28,684 | -0.05(-1.05%) |
Dec 01, 2015 | 4.816 | 4.816 | 4.626 | 4.659 | 25,307 | -0.16(-3.28%) |
Nov 30, 2015 | 4.648 | 4.816 | 4.639 | 4.816 | 47,867 | +0.20(+4.36%) |
Nov 27, 2015 | 4.680 | 4.680 | 4.615 | 4.615 | 9,642 | -0.07(-1.51%) |
Nov 25, 2015 | 4.631 | 4.686 | 4.686 | 4.686 | 94,077 | +0.04(+0.94%) |
Nov 24, 2015 | 4.631 | 4.675 | 4.626 | 4.642 | 19,524 | -0.01(-0.12%) |
Nov 23, 2015 | 4.648 | 4.669 | 4.604 | 4.648 | 36,315 | +0.03(+0.59%) |
Nov 20, 2015 | 4.621 | 4.670 | 4.593 | 4.621 | 22,749 | +0.01(+0.24%) |
Nov 19, 2015 | 4.626 | 4.643 | 4.610 | 4.610 | 35,390 | -0.01(-0.24%) |
Nov 18, 2015 | 4.591 | 4.642 | 4.591 | 4.621 | 25,825 | +0.00(+0.00%) |
Nov 17, 2015 | 4.572 | 4.626 | 4.572 | 4.621 | 6,980 | +0.02(+0.47%) |
Nov 16, 2015 | 4.566 | 4.653 | 4.479 | 4.599 | 17,885 | +0.01(+0.24%) |
Nov 13, 2015 | 4.599 | 4.659 | 4.527 | 4.588 | 19,899 | +0.03(+0.62%) |
Nov 12, 2015 | 4.599 | 4.670 | 4.560 | 4.560 | 42,718 | -0.01(-0.14%) |
Nov 11, 2015 | 4.555 | 4.664 | 4.463 | 4.566 | 23,467 | +0.06(+1.33%) |
Nov 10, 2015 | 4.621 | 4.670 | 4.470 | 4.506 | 49,952 | -0.09(-2.01%) |
Nov 09, 2015 | 4.550 | 4.626 | 4.549 | 4.599 | 15,090 | +0.07(+1.56%) |
Nov 06, 2015 | 4.490 | 4.648 | 4.490 | 4.528 | 23,386 | -0.04(-0.89%) |
Nov 05, 2015 | 4.572 | 4.670 | 4.501 | 4.569 | 9,771 | -0.04(-0.89%) |
Nov 04, 2015 | 4.621 | 4.648 | 4.555 | 4.610 | 12,937 | -0.02(-0.35%) |
Nov 03, 2015 | 4.621 | 4.642 | 4.618 | 4.626 | 13,593 | +0.04(+0.83%) |