Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.152 | 5.198 | 5.054 | 5.144 | 256,583 | +0.01(+0.16%) |
Jan 28, 2016 | 5.081 | 5.156 | 5.040 | 5.135 | 204,921 | +0.05(+1.06%) |
Jan 27, 2016 | 5.098 | 5.131 | 5.036 | 5.081 | 232,832 | -0.05(-1.05%) |
Jan 26, 2016 | 5.006 | 5.160 | 4.998 | 5.135 | 335,246 | +0.12(+2.40%) |
Jan 25, 2016 | 5.040 | 5.056 | 5.002 | 5.015 | 216,181 | -0.05(-1.07%) |
Jan 22, 2016 | 4.944 | 5.152 | 4.927 | 5.069 | 479,252 | +0.17(+3.39%) |
Jan 21, 2016 | 4.740 | 5.006 | 4.740 | 4.903 | 425,453 | +0.16(+3.33%) |
Jan 20, 2016 | 4.894 | 4.894 | 4.645 | 4.745 | 472,586 | -0.19(-3.88%) |
Jan 19, 2016 | 4.998 | 5.048 | 4.882 | 4.936 | 316,668 | -0.05(-1.00%) |
Jan 15, 2016 | 5.031 | 4.986 | 4.986 | 4.986 | 328,505 | -0.17(-3.23%) |
Jan 14, 2016 | 5.119 | 5.165 | 5.044 | 5.152 | 474,164 | +0.01(+0.24%) |
Jan 13, 2016 | 5.323 | 5.331 | 5.133 | 5.140 | 355,139 | -0.18(-3.41%) |
Jan 12, 2016 | 5.366 | 5.366 | 5.284 | 5.321 | 230,415 | -0.05(-0.85%) |
Jan 11, 2016 | 5.449 | 5.475 | 5.263 | 5.366 | 680,815 | -0.09(-1.59%) |
Jan 08, 2016 | 5.515 | 5.540 | 5.432 | 5.453 | 266,215 | -0.06(-1.12%) |
Jan 07, 2016 | 5.552 | 5.569 | 5.507 | 5.515 | 233,984 | -0.10(-1.76%) |
Jan 06, 2016 | 5.602 | 5.649 | 5.602 | 5.614 | 362,934 | -0.05(-0.95%) |
Jan 05, 2016 | 5.589 | 5.676 | 5.581 | 5.668 | 457,195 | +0.06(+1.10%) |
Jan 04, 2016 | 5.573 | 5.614 | 5.531 | 5.606 | 601,005 | +0.02(+0.44%) |
Dec 31, 2015 | 5.577 | 5.581 | 5.581 | 5.581 | 381,062 | -0.02(-0.29%) |
Dec 30, 2015 | 5.630 | 5.670 | 5.585 | 5.597 | 514,752 | -0.02(-0.37%) |
Dec 29, 2015 | 5.618 | 5.655 | 5.610 | 5.618 | 392,874 | +0.02(+0.29%) |
Dec 28, 2015 | 5.626 | 5.651 | 5.573 | 5.602 | 278,701 | -0.06(-1.02%) |
Dec 24, 2015 | 5.602 | 5.659 | 5.659 | 5.659 | 162,308 | +0.04(+0.73%) |
Dec 23, 2015 | 5.589 | 5.680 | 5.557 | 5.618 | 223,695 | +0.07(+1.34%) |
Dec 22, 2015 | 5.523 | 5.569 | 5.490 | 5.544 | 302,696 | +0.00(+0.07%) |
Dec 21, 2015 | 5.569 | 5.585 | 5.494 | 5.540 | 175,400 | +0.01(+0.22%) |
Dec 18, 2015 | 5.531 | 5.560 | 5.482 | 5.527 | 300,012 | +0.02(+0.30%) |
Dec 17, 2015 | 5.519 | 5.556 | 5.490 | 5.511 | 470,674 | -0.02(-0.45%) |
Dec 16, 2015 | 5.416 | 5.540 | 5.403 | 5.536 | 429,055 | +0.14(+2.52%) |
Dec 15, 2015 | 5.350 | 5.441 | 5.350 | 5.399 | 258,550 | +0.05(+0.93%) |
Dec 14, 2015 | 5.436 | 5.451 | 5.275 | 5.350 | 420,617 | -0.09(-1.59%) |
Dec 11, 2015 | 5.511 | 5.527 | 5.424 | 5.436 | 391,370 | -0.10(-1.83%) |
Dec 10, 2015 | 5.604 | 5.616 | 5.530 | 5.538 | 387,991 | -0.07(-1.17%) |
Dec 09, 2015 | 5.575 | 5.690 | 5.550 | 5.604 | 658,985 | +0.04(+0.74%) |
Dec 08, 2015 | 5.612 | 5.620 | 5.497 | 5.563 | 294,837 | -0.07(-1.31%) |
Dec 07, 2015 | 5.669 | 5.690 | 5.612 | 5.636 | 249,041 | -0.05(-0.94%) |
Dec 04, 2015 | 5.657 | 5.700 | 5.628 | 5.690 | 223,563 | +0.03(+0.58%) |
Dec 03, 2015 | 5.747 | 5.747 | 5.628 | 5.657 | 220,306 | -0.06(-1.08%) |
Dec 02, 2015 | 5.755 | 5.776 | 5.710 | 5.718 | 256,137 | -0.05(-0.92%) |
Dec 01, 2015 | 5.714 | 5.776 | 5.693 | 5.772 | 292,859 | +0.09(+1.51%) |
Nov 30, 2015 | 5.714 | 5.723 | 5.649 | 5.686 | 287,963 | -0.01(-0.14%) |
Nov 27, 2015 | 5.669 | 5.723 | 5.665 | 5.694 | 79,100 | +0.02(+0.36%) |
Nov 25, 2015 | 5.620 | 5.673 | 5.673 | 5.673 | 541,075 | +0.04(+0.65%) |
Nov 24, 2015 | 5.591 | 5.645 | 5.587 | 5.636 | 280,005 | -0.01(-0.15%) |
Nov 23, 2015 | 5.636 | 5.686 | 5.612 | 5.645 | 332,868 | +0.02(+0.36%) |
Nov 20, 2015 | 5.616 | 5.661 | 5.600 | 5.624 | 266,688 | +0.02(+0.37%) |
Nov 19, 2015 | 5.612 | 5.641 | 5.583 | 5.604 | 305,685 | -0.01(-0.15%) |
Nov 18, 2015 | 5.559 | 5.616 | 5.559 | 5.612 | 283,318 | +0.05(+0.81%) |
Nov 17, 2015 | 5.600 | 5.632 | 5.554 | 5.567 | 302,436 | -0.04(-0.73%) |
Nov 16, 2015 | 5.546 | 5.612 | 5.534 | 5.608 | 275,350 | +0.06(+1.11%) |
Nov 13, 2015 | 5.546 | 5.571 | 5.513 | 5.546 | 348,859 | -0.03(-0.51%) |
Nov 12, 2015 | 5.653 | 5.653 | 5.550 | 5.575 | 348,586 | -0.09(-1.66%) |
Nov 11, 2015 | 5.751 | 5.751 | 5.665 | 5.669 | 196,775 | -0.08(-1.43%) |
Nov 10, 2015 | 5.788 | 5.821 | 5.718 | 5.751 | 216,059 | -0.06(-1.03%) |
Nov 09, 2015 | 5.860 | 5.860 | 5.754 | 5.811 | 410,520 | -0.09(-1.59%) |
Nov 06, 2015 | 5.880 | 5.917 | 5.856 | 5.905 | 687,437 | -0.03(-0.45%) |
Nov 05, 2015 | 5.860 | 5.933 | 5.852 | 5.931 | 964,013 | +0.07(+1.22%) |
Nov 04, 2015 | 5.823 | 5.864 | 5.787 | 5.860 | 555,823 | +0.04(+0.63%) |
Nov 03, 2015 | 5.803 | 5.836 | 5.803 | 5.823 | 187,669 | +0.02(+0.28%) |