Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.030 | 5.151 | 5.012 | 5.151 | 1,095,419 | +0.16(+3.12%) |
Jan 28, 2016 | 4.986 | 5.000 | 4.898 | 4.995 | 1,106,686 | +0.07(+1.49%) |
Jan 27, 2016 | 4.947 | 4.971 | 4.913 | 4.922 | 1,048,046 | -0.06(-1.27%) |
Jan 26, 2016 | 4.883 | 4.991 | 4.883 | 4.986 | 1,716,347 | +0.12(+2.50%) |
Jan 25, 2016 | 4.947 | 5.000 | 4.847 | 4.864 | 1,112,140 | -0.12(-2.35%) |
Jan 22, 2016 | 4.854 | 4.981 | 4.850 | 4.981 | 918,084 | +0.21(+4.39%) |
Jan 21, 2016 | 4.703 | 4.835 | 4.703 | 4.771 | 1,044,638 | +0.06(+1.24%) |
Jan 20, 2016 | 4.693 | 4.718 | 4.532 | 4.713 | 2,449,676 | -0.06(-1.18%) |
Jan 19, 2016 | 4.813 | 4.876 | 4.726 | 4.769 | 1,711,490 | -0.00(-0.10%) |
Jan 15, 2016 | 4.798 | 4.774 | 4.774 | 4.774 | 1,561,044 | -0.18(-3.61%) |
Jan 14, 2016 | 4.948 | 4.996 | 4.832 | 4.953 | 1,600,980 | +0.00(+0.10%) |
Jan 13, 2016 | 5.103 | 5.117 | 4.938 | 4.948 | 1,543,362 | -0.13(-2.48%) |
Jan 12, 2016 | 5.083 | 5.136 | 5.045 | 5.074 | 1,043,068 | +0.02(+0.48%) |
Jan 11, 2016 | 5.132 | 5.156 | 5.006 | 5.049 | 1,764,793 | -0.06(-1.23%) |
Jan 08, 2016 | 5.204 | 5.221 | 5.107 | 5.112 | 1,113,867 | -0.07(-1.40%) |
Jan 07, 2016 | 5.151 | 5.233 | 5.141 | 5.185 | 1,995,371 | -0.05(-0.92%) |
Jan 06, 2016 | 5.209 | 5.281 | 5.194 | 5.233 | 3,042,327 | -0.02(-0.37%) |
Jan 05, 2016 | 5.286 | 5.310 | 5.243 | 5.252 | 2,139,175 | -0.01(-0.28%) |
Jan 04, 2016 | 5.347 | 5.347 | 5.190 | 5.267 | 2,799,828 | -0.14(-2.68%) |
Dec 31, 2015 | 5.407 | 5.412 | 5.412 | 5.412 | 1,343,951 | -0.01(-0.27%) |
Dec 30, 2015 | 5.460 | 5.470 | 5.412 | 5.426 | 927,874 | -0.01(-0.27%) |
Dec 29, 2015 | 5.460 | 5.489 | 5.426 | 5.441 | 1,434,157 | +0.02(+0.36%) |
Dec 28, 2015 | 5.431 | 5.436 | 5.383 | 5.422 | 894,284 | -0.02(-0.44%) |
Dec 24, 2015 | 5.422 | 5.446 | 5.446 | 5.446 | 433,152 | +0.03(+0.63%) |
Dec 23, 2015 | 5.393 | 5.446 | 5.383 | 5.412 | 783,198 | +0.05(+0.99%) |
Dec 22, 2015 | 5.373 | 5.397 | 5.335 | 5.359 | 1,009,765 | -0.01(-0.18%) |
Dec 21, 2015 | 5.393 | 5.393 | 5.335 | 5.368 | 2,200,466 | +0.01(+0.22%) |
Dec 18, 2015 | 5.309 | 5.361 | 5.270 | 5.357 | 1,863,121 | +0.02(+0.36%) |
Dec 17, 2015 | 5.405 | 5.424 | 5.337 | 5.337 | 1,146,759 | -0.07(-1.24%) |
Dec 16, 2015 | 5.385 | 5.414 | 5.361 | 5.405 | 845,739 | +0.06(+1.08%) |
Dec 15, 2015 | 5.323 | 5.390 | 5.323 | 5.347 | 951,145 | +0.05(+0.90%) |
Dec 14, 2015 | 5.256 | 5.304 | 5.141 | 5.299 | 1,645,580 | +0.03(+0.64%) |
Dec 11, 2015 | 5.299 | 5.309 | 5.246 | 5.266 | 1,303,100 | -0.08(-1.44%) |
Dec 10, 2015 | 5.290 | 5.357 | 5.290 | 5.342 | 785,621 | +0.05(+1.00%) |
Dec 09, 2015 | 5.313 | 5.381 | 5.285 | 5.290 | 1,017,214 | -0.06(-1.08%) |
Dec 08, 2015 | 5.304 | 5.364 | 5.290 | 5.347 | 772,703 | -0.03(-0.62%) |
Dec 07, 2015 | 5.409 | 5.409 | 5.357 | 5.381 | 889,826 | -0.06(-1.15%) |
Dec 04, 2015 | 5.357 | 5.453 | 5.342 | 5.443 | 790,548 | +0.08(+1.52%) |
Dec 03, 2015 | 5.405 | 5.405 | 5.346 | 5.361 | 981,139 | -0.04(-0.71%) |
Dec 02, 2015 | 5.433 | 5.443 | 5.400 | 5.400 | 787,256 | -0.05(-0.88%) |
Dec 01, 2015 | 5.419 | 5.453 | 5.414 | 5.448 | 597,857 | +0.03(+0.62%) |
Nov 30, 2015 | 5.453 | 5.462 | 5.414 | 5.414 | 805,037 | -0.03(-0.53%) |
Nov 27, 2015 | 5.424 | 5.448 | 5.407 | 5.443 | 230,436 | +0.01(+0.27%) |
Nov 25, 2015 | 5.390 | 5.429 | 5.429 | 5.429 | 532,785 | +0.02(+0.44%) |
Nov 24, 2015 | 5.381 | 5.424 | 5.371 | 5.405 | 713,877 | -0.01(-0.27%) |
Nov 23, 2015 | 5.433 | 5.460 | 5.410 | 5.419 | 763,119 | +0.00(+0.09%) |
Nov 20, 2015 | 5.429 | 5.462 | 5.405 | 5.414 | 727,592 | -0.01(-0.27%) |
Nov 19, 2015 | 5.429 | 5.438 | 5.390 | 5.429 | 580,189 | -0.00(-0.05%) |
Nov 18, 2015 | 5.327 | 5.441 | 5.322 | 5.431 | 870,117 | +0.10(+1.97%) |
Nov 17, 2015 | 5.288 | 5.350 | 5.285 | 5.327 | 618,819 | +0.03(+0.54%) |
Nov 16, 2015 | 5.193 | 5.305 | 5.193 | 5.298 | 554,850 | +0.09(+1.74%) |
Nov 13, 2015 | 5.255 | 5.274 | 5.198 | 5.208 | 745,402 | -0.06(-1.08%) |
Nov 12, 2015 | 5.308 | 5.336 | 5.265 | 5.265 | 860,823 | -0.08(-1.43%) |
Nov 11, 2015 | 5.312 | 5.360 | 5.312 | 5.341 | 574,783 | -0.00(-0.09%) |
Nov 10, 2015 | 5.312 | 5.350 | 5.288 | 5.346 | 865,785 | +0.04(+0.81%) |
Nov 09, 2015 | 5.369 | 5.369 | 5.298 | 5.303 | 996,475 | -0.07(-1.33%) |
Nov 06, 2015 | 5.355 | 5.374 | 5.331 | 5.374 | 656,898 | +0.02(+0.36%) |
Nov 05, 2015 | 5.403 | 5.422 | 5.348 | 5.355 | 1,398,637 | -0.06(-1.14%) |
Nov 04, 2015 | 5.474 | 5.588 | 5.405 | 5.417 | 541,672 | -0.06(-1.04%) |
Nov 03, 2015 | 5.384 | 5.474 | 5.386 | 5.474 | 684,208 | +0.09(+1.68%) |