Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.822 | 4.873 | 4.778 | 4.851 | 36,101 | +0.03(+0.61%) |
Jan 28, 2016 | 4.869 | 4.869 | 4.752 | 4.822 | 47,051 | -0.03(-0.68%) |
Jan 27, 2016 | 4.869 | 4.906 | 4.794 | 4.855 | 62,807 | -0.02(-0.38%) |
Jan 26, 2016 | 4.785 | 4.906 | 4.785 | 4.873 | 35,888 | +0.10(+2.15%) |
Jan 25, 2016 | 4.737 | 4.778 | 4.737 | 4.770 | 69,505 | +0.02(+0.37%) |
Jan 22, 2016 | 4.756 | 4.803 | 4.712 | 4.752 | 42,677 | +0.11(+2.32%) |
Jan 21, 2016 | 4.602 | 4.675 | 4.558 | 4.645 | 45,611 | +0.02(+0.38%) |
Jan 20, 2016 | 4.660 | 4.671 | 4.532 | 4.627 | 150,839 | -0.09(-1.94%) |
Jan 19, 2016 | 4.730 | 4.756 | 4.704 | 4.719 | 87,296 | +0.01(+0.31%) |
Jan 15, 2016 | 4.822 | 4.704 | 4.704 | 4.704 | 122,184 | -0.27(-5.45%) |
Jan 14, 2016 | 4.957 | 5.020 | 4.879 | 4.976 | 47,368 | +0.06(+1.19%) |
Jan 13, 2016 | 4.976 | 4.994 | 4.616 | 4.917 | 125,473 | -0.06(-1.18%) |
Jan 12, 2016 | 5.053 | 5.053 | 4.935 | 4.976 | 24,071 | -0.03(-0.51%) |
Jan 11, 2016 | 5.001 | 5.023 | 4.961 | 5.001 | 61,231 | +0.04(+0.81%) |
Jan 08, 2016 | 5.023 | 5.060 | 4.961 | 4.961 | 18,414 | -0.05(-1.01%) |
Jan 07, 2016 | 5.049 | 5.119 | 4.968 | 5.012 | 111,143 | -0.14(-2.64%) |
Jan 06, 2016 | 5.158 | 5.170 | 5.141 | 5.148 | 14,812 | -0.08(-1.61%) |
Jan 05, 2016 | 5.155 | 5.368 | 5.155 | 5.232 | 107,617 | +0.00(+0.00%) |
Jan 04, 2016 | 5.302 | 5.302 | 5.191 | 5.232 | 23,059 | -0.16(-2.93%) |
Dec 31, 2015 | 5.364 | 5.390 | 5.390 | 5.390 | 26,455 | +0.04(+0.75%) |
Dec 30, 2015 | 5.342 | 5.390 | 5.317 | 5.350 | 94,278 | -0.01(-0.27%) |
Dec 29, 2015 | 5.357 | 5.412 | 5.351 | 5.364 | 35,226 | +0.06(+1.22%) |
Dec 28, 2015 | 5.268 | 5.310 | 5.247 | 5.299 | 100,331 | -0.02(-0.33%) |
Dec 24, 2015 | 5.279 | 5.317 | 5.317 | 5.317 | 23,416 | +0.00(+0.07%) |
Dec 23, 2015 | 5.292 | 5.327 | 5.286 | 5.313 | 65,354 | +0.03(+0.59%) |
Dec 22, 2015 | 5.199 | 5.282 | 5.196 | 5.282 | 41,730 | +0.02(+0.39%) |
Dec 21, 2015 | 5.286 | 5.286 | 5.244 | 5.261 | 47,006 | +0.02(+0.46%) |
Dec 18, 2015 | 5.265 | 5.265 | 5.220 | 5.237 | 36,697 | -0.06(-1.11%) |
Dec 17, 2015 | 5.289 | 5.313 | 5.252 | 5.296 | 89,329 | +0.05(+0.92%) |
Dec 16, 2015 | 5.196 | 5.251 | 5.189 | 5.247 | 30,247 | +0.09(+1.68%) |
Dec 15, 2015 | 5.140 | 5.175 | 5.140 | 5.161 | 27,217 | +0.07(+1.29%) |
Dec 14, 2015 | 5.109 | 5.120 | 5.068 | 5.095 | 55,528 | -0.02(-0.41%) |
Dec 11, 2015 | 5.185 | 5.185 | 5.095 | 5.116 | 63,186 | -0.16(-3.02%) |
Dec 10, 2015 | 5.268 | 5.286 | 5.268 | 5.275 | 20,164 | +0.02(+0.39%) |
Dec 09, 2015 | 5.275 | 5.313 | 5.254 | 5.254 | 25,986 | -0.03(-0.65%) |
Dec 08, 2015 | 5.265 | 5.306 | 5.261 | 5.289 | 53,264 | +0.00(+0.00%) |
Dec 07, 2015 | 5.272 | 5.303 | 5.265 | 5.289 | 68,650 | +0.03(+0.53%) |
Dec 04, 2015 | 5.203 | 5.272 | 5.203 | 5.261 | 37,628 | +0.05(+1.00%) |
Dec 03, 2015 | 5.244 | 5.275 | 5.203 | 5.209 | 19,082 | -0.02(-0.46%) |
Dec 02, 2015 | 5.230 | 5.237 | 5.225 | 5.234 | 58,263 | -0.02(-0.40%) |
Dec 01, 2015 | 5.265 | 5.265 | 5.244 | 5.254 | 25,214 | +0.01(+0.26%) |
Nov 30, 2015 | 5.258 | 5.258 | 5.241 | 5.241 | 30,033 | +0.01(+0.26%) |
Nov 27, 2015 | 5.230 | 5.230 | 5.199 | 5.227 | 7,819 | +0.01(+0.20%) |
Nov 25, 2015 | 5.178 | 5.216 | 5.216 | 5.216 | 13,009 | +0.08(+1.48%) |
Nov 24, 2015 | 5.137 | 5.171 | 5.120 | 5.140 | 20,921 | -0.04(-0.73%) |
Nov 23, 2015 | 5.244 | 5.244 | 5.178 | 5.178 | 49,691 | -0.07(-1.25%) |
Nov 20, 2015 | 5.244 | 5.251 | 5.227 | 5.244 | 64,111 | +0.02(+0.33%) |
Nov 19, 2015 | 5.227 | 5.247 | 5.227 | 5.227 | 29,120 | +0.04(+0.87%) |
Nov 18, 2015 | 5.171 | 5.209 | 5.164 | 5.182 | 85,932 | +0.04(+0.74%) |
Nov 17, 2015 | 5.178 | 5.178 | 5.130 | 5.144 | 37,873 | +0.02(+0.40%) |
Nov 16, 2015 | 5.075 | 5.140 | 5.075 | 5.123 | 62,851 | +0.03(+0.54%) |
Nov 13, 2015 | 5.116 | 5.116 | 5.088 | 5.095 | 20,224 | -0.06(-1.14%) |
Nov 12, 2015 | 5.130 | 5.167 | 5.130 | 5.154 | 20,172 | -0.05(-0.93%) |
Nov 11, 2015 | 5.233 | 5.243 | 5.203 | 5.203 | 15,579 | +0.00(+0.07%) |
Nov 10, 2015 | 5.185 | 5.211 | 5.176 | 5.199 | 34,023 | -0.01(-0.15%) |
Nov 09, 2015 | 5.275 | 5.286 | 5.126 | 5.207 | 90,904 | -0.09(-1.62%) |
Nov 06, 2015 | 5.286 | 5.299 | 5.267 | 5.292 | 15,344 | -0.05(-0.91%) |
Nov 05, 2015 | 5.327 | 5.344 | 5.289 | 5.341 | 25,656 | +0.02(+0.32%) |
Nov 04, 2015 | 5.341 | 5.341 | 5.223 | 5.324 | 48,651 | -0.06(-1.09%) |
Nov 03, 2015 | 5.386 | 5.386 | 5.355 | 5.382 | 38,382 | -0.03(-0.51%) |