Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.909 | 4.951 | 4.893 | 4.914 | 931,082 | +0.02(+0.43%) |
Jan 28, 2016 | 4.893 | 4.893 | 4.846 | 4.893 | 370,573 | +0.03(+0.54%) |
Jan 27, 2016 | 4.893 | 4.903 | 4.824 | 4.867 | 688,755 | -0.02(-0.32%) |
Jan 26, 2016 | 4.867 | 4.909 | 4.856 | 4.882 | 485,700 | +0.02(+0.43%) |
Jan 25, 2016 | 4.888 | 4.893 | 4.846 | 4.861 | 637,065 | -0.05(-0.96%) |
Jan 22, 2016 | 4.772 | 4.909 | 4.765 | 4.909 | 660,845 | +0.17(+3.55%) |
Jan 21, 2016 | 4.709 | 4.767 | 4.693 | 4.740 | 464,811 | +0.03(+0.67%) |
Jan 20, 2016 | 4.740 | 4.767 | 4.630 | 4.709 | 1,483,938 | -0.07(-1.54%) |
Jan 19, 2016 | 4.856 | 4.861 | 4.761 | 4.782 | 686,452 | -0.04(-0.87%) |
Jan 15, 2016 | 4.798 | 4.824 | 4.824 | 4.824 | 605,568 | -0.02(-0.33%) |
Jan 14, 2016 | 4.867 | 4.888 | 4.824 | 4.840 | 842,225 | -0.03(-0.54%) |
Jan 13, 2016 | 4.956 | 4.966 | 4.861 | 4.867 | 610,748 | -0.08(-1.52%) |
Jan 12, 2016 | 4.905 | 4.947 | 4.858 | 4.942 | 714,444 | +0.06(+1.28%) |
Jan 11, 2016 | 4.957 | 4.957 | 4.853 | 4.879 | 867,943 | -0.07(-1.48%) |
Jan 08, 2016 | 4.926 | 4.963 | 4.916 | 4.952 | 1,071,346 | +0.04(+0.74%) |
Jan 07, 2016 | 4.890 | 4.926 | 4.879 | 4.916 | 1,130,903 | +0.00(+0.00%) |
Jan 06, 2016 | 4.858 | 4.931 | 4.848 | 4.916 | 1,827,017 | +0.05(+1.07%) |
Jan 05, 2016 | 4.832 | 4.874 | 4.822 | 4.863 | 1,161,377 | +0.03(+0.65%) |
Jan 04, 2016 | 4.759 | 4.853 | 4.738 | 4.832 | 1,472,186 | +0.05(+0.98%) |
Dec 31, 2015 | 4.780 | 4.785 | 4.785 | 4.785 | 704,262 | +0.01(+0.22%) |
Dec 30, 2015 | 4.738 | 4.775 | 4.728 | 4.775 | 449,922 | +0.03(+0.72%) |
Dec 29, 2015 | 4.728 | 4.749 | 4.722 | 4.741 | 438,735 | +0.02(+0.39%) |
Dec 28, 2015 | 4.717 | 4.733 | 4.691 | 4.722 | 621,895 | +0.01(+0.11%) |
Dec 24, 2015 | 4.722 | 4.717 | 4.717 | 4.717 | 288,673 | +0.00(+0.00%) |
Dec 23, 2015 | 4.702 | 4.749 | 4.686 | 4.717 | 734,502 | +0.04(+0.89%) |
Dec 22, 2015 | 4.691 | 4.717 | 4.675 | 4.675 | 789,859 | -0.02(-0.45%) |
Dec 21, 2015 | 4.702 | 4.712 | 4.675 | 4.696 | 540,976 | +0.02(+0.45%) |
Dec 18, 2015 | 4.644 | 4.696 | 4.644 | 4.675 | 463,056 | +0.01(+0.22%) |
Dec 17, 2015 | 4.649 | 4.702 | 4.649 | 4.665 | 541,597 | +0.01(+0.11%) |
Dec 16, 2015 | 4.545 | 4.681 | 4.545 | 4.660 | 986,923 | +0.11(+2.53%) |
Dec 15, 2015 | 4.508 | 4.575 | 4.508 | 4.545 | 741,533 | +0.04(+0.81%) |
Dec 14, 2015 | 4.665 | 4.691 | 4.477 | 4.508 | 1,465,125 | -0.16(-3.47%) |
Dec 11, 2015 | 4.728 | 4.743 | 4.670 | 4.670 | 548,312 | -0.06(-1.25%) |
Dec 10, 2015 | 4.724 | 4.750 | 4.724 | 4.729 | 304,297 | -0.00(-0.02%) |
Dec 09, 2015 | 4.734 | 4.753 | 4.724 | 4.730 | 412,093 | -0.00(-0.09%) |
Dec 08, 2015 | 4.734 | 4.791 | 4.734 | 4.734 | 514,756 | -0.04(-0.87%) |
Dec 07, 2015 | 4.791 | 4.824 | 4.766 | 4.776 | 336,635 | -0.06(-1.29%) |
Dec 04, 2015 | 4.791 | 4.843 | 4.791 | 4.838 | 315,769 | +0.04(+0.76%) |
Dec 03, 2015 | 4.828 | 4.833 | 4.771 | 4.802 | 398,920 | -0.04(-0.75%) |
Dec 02, 2015 | 4.812 | 4.843 | 4.812 | 4.838 | 592,811 | +0.02(+0.43%) |
Dec 01, 2015 | 4.776 | 4.817 | 4.745 | 4.817 | 563,960 | +0.09(+1.86%) |
Nov 30, 2015 | 4.766 | 4.766 | 4.729 | 4.729 | 425,037 | -0.04(-0.92%) |
Nov 27, 2015 | 4.750 | 4.776 | 4.745 | 4.773 | 174,564 | +0.02(+0.49%) |
Nov 25, 2015 | 4.755 | 4.750 | 4.750 | 4.750 | 345,577 | +0.00(+0.00%) |
Nov 24, 2015 | 4.750 | 4.760 | 4.729 | 4.750 | 296,390 | -0.01(-0.22%) |
Nov 23, 2015 | 4.750 | 4.760 | 4.745 | 4.760 | 367,282 | +0.01(+0.11%) |
Nov 20, 2015 | 4.724 | 4.755 | 4.724 | 4.755 | 238,660 | +0.03(+0.66%) |
Nov 19, 2015 | 4.750 | 4.750 | 4.719 | 4.724 | 283,668 | -0.03(-0.55%) |
Nov 18, 2015 | 4.729 | 4.750 | 4.719 | 4.750 | 226,235 | +0.03(+0.55%) |
Nov 17, 2015 | 4.729 | 4.740 | 4.719 | 4.724 | 246,603 | -0.01(-0.11%) |
Nov 16, 2015 | 4.724 | 4.740 | 4.724 | 4.729 | 263,250 | +0.01(+0.22%) |
Nov 13, 2015 | 4.724 | 4.740 | 4.714 | 4.719 | 308,832 | -0.01(-0.11%) |
Nov 12, 2015 | 4.745 | 4.755 | 4.714 | 4.724 | 286,993 | -0.05(-0.98%) |
Nov 11, 2015 | 4.729 | 4.781 | 4.729 | 4.771 | 288,852 | +0.04(+0.88%) |
Nov 10, 2015 | 4.714 | 4.766 | 4.693 | 4.729 | 485,405 | +0.03(+0.74%) |
Nov 09, 2015 | 4.782 | 4.782 | 4.694 | 4.694 | 800,908 | -0.11(-2.25%) |
Nov 06, 2015 | 4.808 | 4.823 | 4.746 | 4.803 | 636,882 | -0.03(-0.53%) |
Nov 05, 2015 | 4.797 | 4.839 | 4.787 | 4.828 | 390,359 | +0.03(+0.64%) |
Nov 04, 2015 | 4.813 | 4.813 | 4.787 | 4.797 | 361,968 | -0.02(-0.43%) |
Nov 03, 2015 | 4.797 | 4.823 | 4.787 | 4.818 | 494,963 | +0.01(+0.21%) |