Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.910 | 4.952 | 4.894 | 4.915 | 930,827 | +0.02(+0.43%) |
Jan 28, 2016 | 4.894 | 4.894 | 4.847 | 4.894 | 370,472 | +0.03(+0.54%) |
Jan 27, 2016 | 4.894 | 4.905 | 4.826 | 4.868 | 688,567 | -0.02(-0.32%) |
Jan 26, 2016 | 4.868 | 4.910 | 4.857 | 4.884 | 485,567 | +0.02(+0.43%) |
Jan 25, 2016 | 4.889 | 4.894 | 4.847 | 4.863 | 636,891 | -0.05(-0.96%) |
Jan 22, 2016 | 4.773 | 4.910 | 4.767 | 4.910 | 660,664 | +0.17(+3.55%) |
Jan 21, 2016 | 4.710 | 4.768 | 4.694 | 4.742 | 464,684 | +0.03(+0.67%) |
Jan 20, 2016 | 4.742 | 4.768 | 4.631 | 4.710 | 1,483,532 | -0.07(-1.54%) |
Jan 19, 2016 | 4.857 | 4.863 | 4.763 | 4.784 | 686,264 | -0.04(-0.87%) |
Jan 15, 2016 | 4.800 | 4.826 | 4.826 | 4.826 | 605,403 | -0.02(-0.33%) |
Jan 14, 2016 | 4.868 | 4.889 | 4.826 | 4.842 | 841,995 | -0.03(-0.54%) |
Jan 13, 2016 | 4.957 | 4.968 | 4.863 | 4.868 | 610,581 | -0.08(-1.52%) |
Jan 12, 2016 | 4.907 | 4.948 | 4.860 | 4.943 | 714,249 | +0.06(+1.28%) |
Jan 11, 2016 | 4.959 | 4.959 | 4.854 | 4.880 | 867,705 | -0.07(-1.48%) |
Jan 08, 2016 | 4.927 | 4.964 | 4.917 | 4.954 | 1,071,053 | +0.04(+0.74%) |
Jan 07, 2016 | 4.891 | 4.927 | 4.880 | 4.917 | 1,130,594 | +0.00(+0.00%) |
Jan 06, 2016 | 4.860 | 4.933 | 4.849 | 4.917 | 1,826,517 | +0.05(+1.07%) |
Jan 05, 2016 | 4.833 | 4.875 | 4.823 | 4.865 | 1,161,059 | +0.03(+0.65%) |
Jan 04, 2016 | 4.760 | 4.854 | 4.739 | 4.833 | 1,471,783 | +0.05(+0.98%) |
Dec 31, 2015 | 4.781 | 4.786 | 4.786 | 4.786 | 704,069 | +0.01(+0.22%) |
Dec 30, 2015 | 4.739 | 4.776 | 4.729 | 4.776 | 449,799 | +0.03(+0.72%) |
Dec 29, 2015 | 4.729 | 4.750 | 4.724 | 4.742 | 438,615 | +0.02(+0.39%) |
Dec 28, 2015 | 4.718 | 4.734 | 4.692 | 4.724 | 621,725 | +0.01(+0.11%) |
Dec 24, 2015 | 4.724 | 4.718 | 4.718 | 4.718 | 288,594 | +0.00(+0.00%) |
Dec 23, 2015 | 4.703 | 4.750 | 4.687 | 4.718 | 734,301 | +0.04(+0.89%) |
Dec 22, 2015 | 4.692 | 4.718 | 4.677 | 4.677 | 789,643 | -0.02(-0.44%) |
Dec 21, 2015 | 4.703 | 4.713 | 4.677 | 4.698 | 540,828 | +0.02(+0.45%) |
Dec 18, 2015 | 4.645 | 4.698 | 4.645 | 4.677 | 462,929 | +0.01(+0.22%) |
Dec 17, 2015 | 4.651 | 4.703 | 4.651 | 4.666 | 541,448 | +0.01(+0.11%) |
Dec 16, 2015 | 4.546 | 4.682 | 4.546 | 4.661 | 986,652 | +0.11(+2.53%) |
Dec 15, 2015 | 4.509 | 4.576 | 4.509 | 4.546 | 741,330 | +0.04(+0.81%) |
Dec 14, 2015 | 4.666 | 4.692 | 4.478 | 4.509 | 1,464,723 | -0.16(-3.47%) |
Dec 11, 2015 | 4.729 | 4.745 | 4.671 | 4.671 | 548,162 | -0.06(-1.25%) |
Dec 10, 2015 | 4.725 | 4.751 | 4.725 | 4.730 | 304,213 | -0.00(-0.02%) |
Dec 09, 2015 | 4.736 | 4.754 | 4.725 | 4.731 | 411,980 | -0.00(-0.09%) |
Dec 08, 2015 | 4.736 | 4.793 | 4.736 | 4.736 | 514,615 | -0.04(-0.87%) |
Dec 07, 2015 | 4.793 | 4.825 | 4.767 | 4.777 | 336,543 | -0.06(-1.29%) |
Dec 04, 2015 | 4.793 | 4.845 | 4.793 | 4.839 | 315,682 | +0.04(+0.76%) |
Dec 03, 2015 | 4.829 | 4.834 | 4.772 | 4.803 | 398,810 | -0.04(-0.75%) |
Dec 02, 2015 | 4.813 | 4.845 | 4.813 | 4.839 | 592,649 | +0.02(+0.43%) |
Dec 01, 2015 | 4.777 | 4.819 | 4.746 | 4.819 | 563,805 | +0.09(+1.86%) |
Nov 30, 2015 | 4.767 | 4.767 | 4.730 | 4.730 | 424,920 | -0.04(-0.92%) |
Nov 27, 2015 | 4.751 | 4.777 | 4.746 | 4.775 | 174,517 | +0.02(+0.49%) |
Nov 25, 2015 | 4.756 | 4.751 | 4.751 | 4.751 | 345,482 | +0.00(+0.00%) |
Nov 24, 2015 | 4.751 | 4.762 | 4.730 | 4.751 | 296,309 | -0.01(-0.22%) |
Nov 23, 2015 | 4.751 | 4.762 | 4.746 | 4.762 | 367,181 | +0.01(+0.11%) |
Nov 20, 2015 | 4.725 | 4.756 | 4.725 | 4.756 | 238,595 | +0.03(+0.66%) |
Nov 19, 2015 | 4.751 | 4.751 | 4.720 | 4.725 | 283,590 | -0.03(-0.55%) |
Nov 18, 2015 | 4.730 | 4.751 | 4.720 | 4.751 | 226,173 | +0.03(+0.55%) |
Nov 17, 2015 | 4.730 | 4.741 | 4.720 | 4.725 | 246,536 | -0.01(-0.11%) |
Nov 16, 2015 | 4.725 | 4.741 | 4.725 | 4.730 | 263,178 | +0.01(+0.22%) |
Nov 13, 2015 | 4.725 | 4.741 | 4.715 | 4.720 | 308,748 | -0.01(-0.11%) |
Nov 12, 2015 | 4.746 | 4.756 | 4.715 | 4.725 | 286,914 | -0.05(-0.98%) |
Nov 11, 2015 | 4.730 | 4.782 | 4.730 | 4.772 | 288,773 | +0.04(+0.88%) |
Nov 10, 2015 | 4.715 | 4.767 | 4.694 | 4.730 | 485,272 | +0.03(+0.74%) |
Nov 09, 2015 | 4.783 | 4.783 | 4.696 | 4.696 | 800,689 | -0.11(-2.25%) |
Nov 06, 2015 | 4.809 | 4.824 | 4.747 | 4.804 | 636,708 | -0.03(-0.53%) |
Nov 05, 2015 | 4.799 | 4.840 | 4.788 | 4.830 | 390,252 | +0.03(+0.64%) |
Nov 04, 2015 | 4.814 | 4.814 | 4.788 | 4.799 | 361,869 | -0.02(-0.43%) |
Nov 03, 2015 | 4.799 | 4.824 | 4.788 | 4.819 | 494,827 | +0.01(+0.21%) |