Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.100 | 4.290 | 4.100 | 4.290 | 8,086 | +0.18(+4.38%) |
Jan 28, 2016 | 4.080 | 4.170 | 4.080 | 4.110 | 13,976 | +0.03(+0.74%) |
Jan 27, 2016 | 4.180 | 4.230 | 4.080 | 4.080 | 10,023 | +0.01(+0.25%) |
Jan 26, 2016 | 4.100 | 4.130 | 4.050 | 4.070 | 89,969 | +0.03(+0.74%) |
Jan 25, 2016 | 4.080 | 4.100 | 4.040 | 4.040 | 48,552 | +0.04(+1.00%) |
Jan 22, 2016 | 3.950 | 4.055 | 3.930 | 4.000 | 32,299 | +0.20(+5.26%) |
Jan 21, 2016 | 3.830 | 3.830 | 3.780 | 3.800 | 19,891 | -0.05(-1.30%) |
Jan 20, 2016 | 4.100 | 4.160 | 3.820 | 3.850 | 23,889 | -0.33(-7.89%) |
Jan 19, 2016 | 4.190 | 4.210 | 4.170 | 4.180 | 14,727 | -0.06(-1.51%) |
Jan 15, 2016 | 4.244 | 4.244 | 4.244 | 0 | -0.16(-3.55%) | |
Jan 14, 2016 | 4.380 | 4.400 | 4.350 | 4.400 | 13,025 | -0.04(-0.90%) |
Jan 13, 2016 | 4.590 | 4.650 | 4.400 | 4.440 | 14,816 | -0.26(-5.53%) |
Jan 12, 2016 | 4.700 | 4.700 | 4.600 | 4.700 | 14,073 | -0.05(-1.05%) |
Jan 11, 2016 | 4.785 | 4.785 | 4.700 | 4.750 | 9,478 | +0.13(+2.81%) |
Jan 08, 2016 | 4.668 | 4.668 | 4.620 | 4.620 | 232 | -0.08(-1.64%) |
Jan 07, 2016 | 4.800 | 4.800 | 4.697 | 4.697 | 16,272 | -0.06(-1.32%) |
Jan 06, 2016 | 4.760 | 4.760 | 4.760 | 4.760 | 3,050 | -0.02(-0.46%) |
Jan 05, 2016 | 4.850 | 4.890 | 4.782 | 4.782 | 4,878 | -0.02(-0.37%) |
Jan 04, 2016 | 4.731 | 4.800 | 4.730 | 4.800 | 14,126 | +0.05(+1.05%) |
Dec 31, 2015 | 4.750 | 4.750 | 4.750 | 0 | +0.11(+2.37%) | |
Dec 30, 2015 | 4.660 | 4.667 | 4.640 | 4.640 | 4,390 | -0.02(-0.43%) |
Dec 29, 2015 | 4.630 | 4.710 | 4.630 | 4.660 | 22,743 | -0.12(-2.51%) |
Dec 28, 2015 | 4.760 | 4.820 | 4.760 | 4.780 | 2,722 | +0.08(+1.70%) |
Dec 24, 2015 | 4.700 | 4.700 | 4.700 | 0 | -0.12(-2.49%) | |
Dec 23, 2015 | 4.700 | 4.820 | 4.700 | 4.820 | 2,781 | +0.07(+1.47%) |
Dec 22, 2015 | 4.850 | 4.860 | 4.750 | 4.750 | 13,014 | +0.02(+0.42%) |
Dec 21, 2015 | 4.800 | 4.850 | 4.730 | 4.730 | 6,761 | -0.11(-2.27%) |
Dec 18, 2015 | 4.660 | 4.875 | 4.660 | 4.840 | 33,037 | +0.13(+2.76%) |
Dec 17, 2015 | 4.795 | 4.870 | 4.700 | 4.710 | 93,332 | +0.06(+1.29%) |
Dec 16, 2015 | 4.550 | 4.650 | 4.530 | 4.650 | 117,360 | +0.12(+2.76%) |
Dec 15, 2015 | 4.460 | 4.525 | 4.460 | 4.525 | 1,861 | -0.07(-1.63%) |
Dec 14, 2015 | 4.630 | 4.700 | 4.600 | 4.600 | 44,702 | +0.00(+0.00%) |
Dec 11, 2015 | 4.650 | 4.760 | 4.600 | 4.600 | 55,194 | +0.05(+1.10%) |
Dec 10, 2015 | 4.617 | 4.650 | 4.500 | 4.550 | 14,175 | +0.12(+2.71%) |
Dec 09, 2015 | 4.430 | 4.600 | 4.430 | 4.430 | 2,598 | -0.06(-1.34%) |
Dec 08, 2015 | 4.480 | 4.490 | 4.480 | 4.490 | 2,200 | -0.21(-4.47%) |
Dec 07, 2015 | 4.750 | 4.750 | 4.520 | 4.700 | 8,079 | +0.10(+2.17%) |
Dec 04, 2015 | 4.600 | 4.600 | 4.600 | 4.600 | 569 | +0.00(+0.00%) |
Dec 03, 2015 | 4.600 | 4.600 | 4.600 | 4.600 | 310 | -0.18(-3.77%) |
Dec 02, 2015 | 4.780 | 4.780 | 4.780 | 4.780 | 1,548 | +0.05(+1.07%) |
Dec 01, 2015 | 4.750 | 4.750 | 4.670 | 4.729 | 9,564 | -0.00(-0.01%) |
Nov 30, 2015 | 4.760 | 4.760 | 4.700 | 4.730 | 10,006 | -0.05(-1.05%) |
Nov 27, 2015 | 4.780 | 4.780 | 4.780 | 4.780 | 6,001 | -0.10(-2.05%) |
Nov 25, 2015 | 4.880 | 4.880 | 4.880 | 0 | +0.03(+0.62%) | |
Nov 24, 2015 | 4.790 | 4.900 | 4.720 | 4.850 | 25,351 | +0.16(+3.41%) |
Nov 23, 2015 | 4.690 | 29,962 | -0.05(-1.05%) | |||
Nov 20, 2015 | 4.750 | 4.830 | 4.730 | 4.740 | 10,644 | -0.08(-1.66%) |
Nov 19, 2015 | 4.750 | 4.900 | 4.750 | 4.820 | 63,303 | +0.09(+1.90%) |
Nov 18, 2015 | 4.700 | 4.730 | 4.700 | 4.730 | 2,036 | +0.13(+2.83%) |
Nov 17, 2015 | 4.575 | 4.600 | 4.560 | 4.600 | 13,934 | +0.04(+0.88%) |
Nov 16, 2015 | 4.500 | 4.650 | 4.470 | 4.560 | 8,395 | +0.15(+3.40%) |
Nov 13, 2015 | 4.610 | 4.610 | 4.410 | 4.410 | 8,820 | -0.20(-4.34%) |
Nov 12, 2015 | 4.610 | 4.610 | 4.610 | 4.610 | 200 | -0.01(-0.22%) |
Nov 10, 2015 | 4.620 | 4.620 | 4.620 | 165 | -0.06(-1.28%) | |
Nov 09, 2015 | 4.610 | 4.680 | 4.610 | 4.680 | 3,045 | +0.06(+1.30%) |
Nov 06, 2015 | 4.620 | 4.620 | 4.620 | 4.620 | 104 | -0.18(-3.75%) |
Nov 05, 2015 | 4.750 | 4.810 | 4.750 | 4.800 | 18,569 | +0.12(+2.56%) |
Nov 04, 2015 | 4.680 | 4.750 | 4.680 | 4.680 | 10,997 | -0.12(-2.50%) |
Nov 03, 2015 | 4.610 | 4.800 | 4.610 | 4.800 | 2,574 | +0.01(+0.21%) |