Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.835 | 4.886 | 4.791 | 4.864 | 36,001 | +0.03(+0.61%) |
Jan 28, 2016 | 4.883 | 4.883 | 4.765 | 4.835 | 46,921 | -0.03(-0.68%) |
Jan 27, 2016 | 4.883 | 4.920 | 4.807 | 4.868 | 62,633 | -0.02(-0.38%) |
Jan 26, 2016 | 4.798 | 4.920 | 4.798 | 4.886 | 35,789 | +0.10(+2.15%) |
Jan 25, 2016 | 4.750 | 4.791 | 4.750 | 4.784 | 69,313 | +0.02(+0.37%) |
Jan 22, 2016 | 4.769 | 4.817 | 4.725 | 4.766 | 42,558 | +0.11(+2.32%) |
Jan 21, 2016 | 4.614 | 4.688 | 4.570 | 4.658 | 45,485 | +0.02(+0.38%) |
Jan 20, 2016 | 4.673 | 4.684 | 4.545 | 4.640 | 150,421 | -0.09(-1.94%) |
Jan 19, 2016 | 4.743 | 4.769 | 4.717 | 4.732 | 87,054 | +0.01(+0.31%) |
Jan 15, 2016 | 4.835 | 4.717 | 4.717 | 4.717 | 121,845 | -0.27(-5.45%) |
Jan 14, 2016 | 4.971 | 5.034 | 4.892 | 4.989 | 47,236 | +0.06(+1.19%) |
Jan 13, 2016 | 4.989 | 5.008 | 4.629 | 4.931 | 125,125 | -0.06(-1.18%) |
Jan 12, 2016 | 5.067 | 5.067 | 4.949 | 4.989 | 24,004 | -0.03(-0.51%) |
Jan 11, 2016 | 5.015 | 5.037 | 4.975 | 5.015 | 61,061 | +0.04(+0.81%) |
Jan 08, 2016 | 5.037 | 5.074 | 4.975 | 4.975 | 18,363 | -0.05(-1.01%) |
Jan 07, 2016 | 5.063 | 5.133 | 4.982 | 5.026 | 110,835 | -0.14(-2.64%) |
Jan 06, 2016 | 5.173 | 5.184 | 5.155 | 5.162 | 14,771 | -0.08(-1.61%) |
Jan 05, 2016 | 5.170 | 5.383 | 5.170 | 5.247 | 107,319 | +0.00(+0.00%) |
Jan 04, 2016 | 5.317 | 5.317 | 5.205 | 5.247 | 22,995 | -0.16(-2.93%) |
Dec 31, 2015 | 5.379 | 5.405 | 5.405 | 5.405 | 26,381 | +0.04(+0.75%) |
Dec 30, 2015 | 5.357 | 5.405 | 5.331 | 5.364 | 94,016 | -0.01(-0.27%) |
Dec 29, 2015 | 5.372 | 5.427 | 5.366 | 5.379 | 35,128 | +0.07(+1.22%) |
Dec 28, 2015 | 5.283 | 5.325 | 5.262 | 5.314 | 100,053 | -0.02(-0.33%) |
Dec 24, 2015 | 5.293 | 5.331 | 5.331 | 5.331 | 23,351 | +0.00(+0.07%) |
Dec 23, 2015 | 5.307 | 5.342 | 5.300 | 5.328 | 65,173 | +0.03(+0.59%) |
Dec 22, 2015 | 5.214 | 5.297 | 5.210 | 5.297 | 41,614 | +0.02(+0.39%) |
Dec 21, 2015 | 5.300 | 5.300 | 5.259 | 5.276 | 46,875 | +0.02(+0.46%) |
Dec 18, 2015 | 5.279 | 5.279 | 5.234 | 5.252 | 36,595 | -0.06(-1.11%) |
Dec 17, 2015 | 5.304 | 5.328 | 5.267 | 5.311 | 89,081 | +0.05(+0.92%) |
Dec 16, 2015 | 5.210 | 5.266 | 5.203 | 5.262 | 30,163 | +0.09(+1.68%) |
Dec 15, 2015 | 5.155 | 5.189 | 5.155 | 5.175 | 27,142 | +0.07(+1.29%) |
Dec 14, 2015 | 5.123 | 5.134 | 5.082 | 5.109 | 55,374 | -0.02(-0.41%) |
Dec 11, 2015 | 5.200 | 5.200 | 5.109 | 5.130 | 63,011 | -0.16(-3.02%) |
Dec 10, 2015 | 5.283 | 5.300 | 5.283 | 5.290 | 20,108 | +0.02(+0.39%) |
Dec 09, 2015 | 5.290 | 5.328 | 5.269 | 5.269 | 25,914 | -0.03(-0.65%) |
Dec 08, 2015 | 5.279 | 5.321 | 5.276 | 5.304 | 53,117 | +0.00(+0.00%) |
Dec 07, 2015 | 5.286 | 5.318 | 5.279 | 5.304 | 68,460 | +0.03(+0.53%) |
Dec 04, 2015 | 5.217 | 5.286 | 5.217 | 5.276 | 37,523 | +0.05(+1.00%) |
Dec 03, 2015 | 5.259 | 5.290 | 5.217 | 5.224 | 19,029 | -0.02(-0.46%) |
Dec 02, 2015 | 5.245 | 5.252 | 5.239 | 5.248 | 58,101 | -0.02(-0.39%) |
Dec 01, 2015 | 5.279 | 5.279 | 5.259 | 5.269 | 25,144 | +0.01(+0.26%) |
Nov 30, 2015 | 5.272 | 5.272 | 5.255 | 5.255 | 29,950 | +0.01(+0.26%) |
Nov 27, 2015 | 5.245 | 5.245 | 5.214 | 5.241 | 7,798 | +0.01(+0.20%) |
Nov 25, 2015 | 5.193 | 5.231 | 5.231 | 5.231 | 12,973 | +0.08(+1.48%) |
Nov 24, 2015 | 5.151 | 5.186 | 5.134 | 5.155 | 20,863 | -0.04(-0.73%) |
Nov 23, 2015 | 5.259 | 5.259 | 5.193 | 5.193 | 49,554 | -0.07(-1.25%) |
Nov 20, 2015 | 5.259 | 5.266 | 5.241 | 5.259 | 63,933 | +0.02(+0.33%) |
Nov 19, 2015 | 5.241 | 5.262 | 5.241 | 5.241 | 29,039 | +0.05(+0.87%) |
Nov 18, 2015 | 5.186 | 5.224 | 5.179 | 5.196 | 85,694 | +0.04(+0.74%) |
Nov 17, 2015 | 5.193 | 5.193 | 5.144 | 5.158 | 37,768 | +0.02(+0.40%) |
Nov 16, 2015 | 5.089 | 5.155 | 5.089 | 5.137 | 62,677 | +0.03(+0.54%) |
Nov 13, 2015 | 5.130 | 5.130 | 5.103 | 5.109 | 20,168 | -0.06(-1.14%) |
Nov 12, 2015 | 5.144 | 5.181 | 5.144 | 5.168 | 20,116 | -0.05(-0.93%) |
Nov 11, 2015 | 5.247 | 5.257 | 5.217 | 5.217 | 15,535 | +0.00(+0.07%) |
Nov 10, 2015 | 5.200 | 5.226 | 5.190 | 5.214 | 33,928 | -0.01(-0.15%) |
Nov 09, 2015 | 5.290 | 5.300 | 5.141 | 5.221 | 90,652 | -0.09(-1.62%) |
Nov 06, 2015 | 5.300 | 5.314 | 5.281 | 5.307 | 15,302 | -0.05(-0.91%) |
Nov 05, 2015 | 5.342 | 5.359 | 5.304 | 5.356 | 25,585 | +0.02(+0.33%) |
Nov 04, 2015 | 5.356 | 5.356 | 5.238 | 5.338 | 48,516 | -0.06(-1.09%) |
Nov 03, 2015 | 5.401 | 5.401 | 5.370 | 5.397 | 38,276 | -0.03(-0.51%) |