Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.506 | 4.592 | 4.466 | 4.592 | 6,516,101 | +0.15(+3.42%) |
Jan 28, 2016 | 4.447 | 4.516 | 4.391 | 4.440 | 2,633,600 | +0.03(+0.76%) |
Jan 27, 2016 | 4.436 | 4.492 | 4.366 | 4.406 | 3,894,997 | -0.04(-0.92%) |
Jan 26, 2016 | 4.328 | 4.473 | 4.295 | 4.447 | 4,330,775 | +0.15(+3.45%) |
Jan 25, 2016 | 4.436 | 4.469 | 4.280 | 4.299 | 4,944,365 | -0.13(-3.01%) |
Jan 22, 2016 | 4.303 | 4.488 | 4.303 | 4.432 | 5,234,076 | +0.16(+3.82%) |
Jan 21, 2016 | 4.295 | 4.399 | 4.247 | 4.269 | 6,033,627 | -0.02(-0.52%) |
Jan 20, 2016 | 4.354 | 4.373 | 4.036 | 4.291 | 10,746,053 | -0.13(-2.85%) |
Jan 19, 2016 | 4.625 | 4.629 | 4.403 | 4.417 | 7,212,549 | -0.20(-4.33%) |
Jan 15, 2016 | 4.658 | 4.618 | 4.618 | 4.618 | 6,270,041 | -0.14(-2.88%) |
Jan 14, 2016 | 4.762 | 4.795 | 4.647 | 4.755 | 4,534,819 | -0.03(-0.70%) |
Jan 13, 2016 | 4.925 | 4.936 | 4.751 | 4.788 | 4,368,674 | -0.14(-2.78%) |
Jan 12, 2016 | 4.973 | 4.973 | 4.877 | 4.925 | 4,429,769 | -0.02(-0.45%) |
Jan 11, 2016 | 5.014 | 5.037 | 4.940 | 4.947 | 5,101,308 | -0.06(-1.26%) |
Jan 08, 2016 | 5.073 | 5.081 | 5.007 | 5.010 | 4,132,727 | -0.06(-1.10%) |
Jan 07, 2016 | 5.103 | 5.133 | 5.062 | 5.066 | 4,524,567 | -0.08(-1.51%) |
Jan 06, 2016 | 5.140 | 5.181 | 5.120 | 5.144 | 9,038,992 | -0.00(-0.07%) |
Jan 05, 2016 | 5.092 | 5.214 | 5.077 | 5.147 | 7,124,195 | +0.06(+1.17%) |
Jan 04, 2016 | 5.036 | 5.099 | 5.023 | 5.088 | 7,313,476 | +0.03(+0.66%) |
Dec 31, 2015 | 5.081 | 5.055 | 5.055 | 5.055 | 4,200,355 | -0.02(-0.44%) |
Dec 30, 2015 | 5.133 | 5.144 | 5.077 | 5.077 | 3,178,845 | -0.07(-1.30%) |
Dec 29, 2015 | 5.192 | 5.214 | 5.122 | 5.144 | 4,696,446 | -0.04(-0.86%) |
Dec 28, 2015 | 5.210 | 5.227 | 5.142 | 5.188 | 6,548,689 | -0.02(-0.34%) |
Dec 24, 2015 | 5.246 | 5.206 | 5.206 | 5.206 | 1,996,076 | -0.04(-0.68%) |
Dec 23, 2015 | 5.220 | 5.249 | 5.207 | 5.242 | 5,454,305 | +0.04(+0.83%) |
Dec 22, 2015 | 5.145 | 5.224 | 5.134 | 5.199 | 5,287,196 | +0.05(+0.97%) |
Dec 21, 2015 | 5.124 | 5.149 | 5.056 | 5.149 | 5,998,353 | +0.05(+1.05%) |
Dec 18, 2015 | 5.016 | 5.124 | 5.013 | 5.095 | 17,214,412 | +0.08(+1.64%) |
Dec 17, 2015 | 5.002 | 5.048 | 4.980 | 5.013 | 8,361,929 | +0.02(+0.43%) |
Dec 16, 2015 | 4.719 | 5.005 | 4.708 | 4.991 | 15,050,896 | +0.30(+6.34%) |
Dec 15, 2015 | 4.611 | 4.722 | 4.590 | 4.694 | 4,838,232 | +0.09(+1.87%) |
Dec 14, 2015 | 4.791 | 4.816 | 4.579 | 4.608 | 8,016,548 | -0.19(-3.89%) |
Dec 11, 2015 | 4.834 | 4.841 | 4.758 | 4.794 | 5,363,193 | -0.05(-0.96%) |
Dec 10, 2015 | 4.816 | 4.853 | 4.801 | 4.841 | 2,340,527 | +0.04(+0.82%) |
Dec 09, 2015 | 4.787 | 4.837 | 4.773 | 4.801 | 5,801,523 | -0.01(-0.15%) |
Dec 08, 2015 | 4.765 | 4.816 | 4.740 | 4.808 | 5,761,414 | +0.03(+0.68%) |
Dec 07, 2015 | 4.988 | 4.988 | 4.767 | 4.776 | 8,620,378 | -0.21(-4.17%) |
Dec 04, 2015 | 4.980 | 5.013 | 4.973 | 4.984 | 2,264,335 | -0.01(-0.14%) |
Dec 03, 2015 | 4.977 | 5.002 | 4.952 | 4.991 | 2,911,106 | +0.03(+0.51%) |
Dec 02, 2015 | 5.038 | 5.048 | 4.963 | 4.966 | 4,606,009 | -0.09(-1.77%) |
Dec 01, 2015 | 5.052 | 5.089 | 5.041 | 5.056 | 2,668,375 | +0.01(+0.14%) |
Nov 30, 2015 | 5.066 | 5.091 | 5.035 | 5.048 | 5,635,635 | -0.02(-0.42%) |
Nov 27, 2015 | 5.041 | 5.077 | 5.031 | 5.070 | 1,375,026 | +0.05(+0.93%) |
Nov 25, 2015 | 5.031 | 5.023 | 5.023 | 5.023 | 1,657,256 | -0.02(-0.36%) |
Nov 24, 2015 | 5.031 | 5.048 | 5.007 | 5.041 | 2,117,989 | +0.00(+0.00%) |
Nov 23, 2015 | 5.048 | 5.059 | 5.020 | 5.041 | 2,281,278 | +0.01(+0.21%) |
Nov 20, 2015 | 5.052 | 5.074 | 5.016 | 5.031 | 2,562,736 | -0.01(-0.28%) |
Nov 19, 2015 | 5.013 | 5.052 | 4.998 | 5.045 | 2,094,356 | +0.05(+1.00%) |
Nov 18, 2015 | 4.980 | 5.007 | 4.970 | 4.995 | 2,207,229 | +0.02(+0.43%) |
Nov 17, 2015 | 4.995 | 5.013 | 4.948 | 4.973 | 2,578,747 | -0.04(-0.86%) |
Nov 16, 2015 | 5.005 | 5.027 | 4.966 | 5.016 | 2,654,435 | +0.01(+0.14%) |
Nov 13, 2015 | 4.963 | 5.016 | 4.948 | 5.009 | 4,509,365 | +0.05(+1.08%) |
Nov 12, 2015 | 5.016 | 5.031 | 4.955 | 4.955 | 3,376,502 | -0.08(-1.50%) |
Nov 11, 2015 | 5.016 | 5.052 | 5.013 | 5.031 | 3,596,520 | +0.01(+0.29%) |
Nov 10, 2015 | 4.980 | 5.032 | 4.966 | 5.016 | 5,167,439 | +0.03(+0.65%) |
Nov 09, 2015 | 4.988 | 5.000 | 4.964 | 4.984 | 4,334,605 | -0.03(-0.50%) |
Nov 06, 2015 | 5.005 | 5.041 | 4.945 | 5.009 | 8,362,492 | -0.03(-0.50%) |
Nov 05, 2015 | 5.041 | 5.041 | 4.995 | 5.034 | 3,872,912 | -0.01(-0.21%) |
Nov 04, 2015 | 5.102 | 5.120 | 4.945 | 5.045 | 7,583,135 | -0.08(-1.61%) |
Nov 03, 2015 | 5.142 | 5.156 | 5.095 | 5.127 | 3,309,537 | -0.02(-0.42%) |