Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.434 | 4.434 | 4.277 | 4.383 | 5,706 | +0.05(+1.08%) |
Jan 28, 2016 | 4.223 | 4.337 | 3.962 | 4.337 | 14,757 | +0.10(+2.42%) |
Jan 27, 2016 | 4.282 | 4.303 | 4.085 | 4.234 | 23,022 | +0.09(+2.19%) |
Jan 26, 2016 | 4.176 | 4.303 | 4.009 | 4.143 | 41,376 | +0.07(+1.69%) |
Jan 25, 2016 | 4.143 | 4.231 | 3.933 | 4.074 | 73,679 | -0.03(-0.80%) |
Jan 22, 2016 | 4.060 | 4.107 | 4.045 | 4.107 | 38,837 | +0.20(+5.02%) |
Jan 21, 2016 | 3.820 | 3.918 | 3.729 | 3.911 | 22,368 | +0.06(+1.51%) |
Jan 20, 2016 | 3.915 | 3.915 | 3.816 | 3.853 | 10,928 | -0.09(-2.30%) |
Jan 19, 2016 | 4.133 | 4.133 | 3.856 | 3.944 | 41,830 | -0.21(-5.16%) |
Jan 15, 2016 | 4.140 | 4.158 | 4.158 | 4.158 | 2,751 | -0.06(-1.38%) |
Jan 14, 2016 | 4.362 | 4.362 | 4.053 | 4.216 | 24,519 | +0.17(+4.22%) |
Jan 13, 2016 | 4.507 | 4.507 | 4.016 | 4.045 | 26,530 | -0.23(-5.39%) |
Jan 12, 2016 | 4.199 | 4.318 | 4.056 | 4.276 | 26,968 | -0.01(-0.30%) |
Jan 11, 2016 | 4.183 | 4.351 | 4.020 | 4.289 | 28,451 | -0.06(-1.34%) |
Jan 08, 2016 | 4.416 | 4.452 | 3.980 | 4.347 | 108,090 | -0.01(-0.33%) |
Jan 07, 2016 | 4.580 | 4.591 | 4.362 | 4.362 | 52,247 | -0.26(-5.66%) |
Jan 06, 2016 | 4.649 | 4.649 | 4.591 | 4.623 | 5,213 | -0.04(-0.93%) |
Jan 05, 2016 | 4.776 | 4.776 | 4.627 | 4.667 | 12,760 | -0.11(-2.36%) |
Jan 04, 2016 | 4.692 | 4.780 | 4.641 | 4.780 | 39,668 | +0.08(+1.70%) |
Dec 31, 2015 | 4.678 | 4.700 | 4.700 | 4.700 | 17,333 | +0.03(+0.56%) |
Dec 30, 2015 | 4.700 | 4.720 | 4.671 | 4.673 | 6,933 | -0.00(-0.09%) |
Dec 29, 2015 | 4.674 | 4.743 | 4.671 | 4.678 | 7,098 | +0.01(+0.23%) |
Dec 28, 2015 | 4.783 | 4.783 | 4.667 | 4.667 | 1,537 | +0.01(+0.31%) |
Dec 24, 2015 | 4.663 | 4.652 | 4.652 | 4.652 | 9,904 | -0.12(-2.59%) |
Dec 23, 2015 | 4.769 | 4.787 | 4.710 | 4.776 | 12,105 | +0.02(+0.38%) |
Dec 22, 2015 | 4.723 | 4.780 | 4.700 | 4.758 | 4,773 | +0.03(+0.54%) |
Dec 21, 2015 | 4.758 | 4.787 | 4.707 | 4.732 | 9,412 | +0.07(+1.56%) |
Dec 18, 2015 | 4.761 | 4.834 | 4.660 | 4.660 | 32,088 | -0.15(-3.17%) |
Dec 17, 2015 | 4.740 | 4.834 | 4.740 | 4.812 | 8,575 | +0.02(+0.46%) |
Dec 16, 2015 | 4.889 | 4.889 | 4.660 | 4.790 | 19,627 | -0.08(-1.64%) |
Dec 15, 2015 | 4.750 | 4.870 | 4.725 | 4.870 | 70,477 | +0.12(+2.60%) |
Dec 14, 2015 | 4.652 | 4.761 | 4.652 | 4.747 | 39,203 | +0.12(+2.59%) |
Dec 11, 2015 | 4.685 | 4.732 | 4.625 | 4.627 | 3,158 | -0.07(-1.55%) |
Dec 10, 2015 | 4.689 | 4.743 | 4.671 | 4.700 | 13,671 | +0.06(+1.25%) |
Dec 09, 2015 | 4.587 | 4.732 | 4.558 | 4.641 | 14,171 | -0.01(-0.23%) |
Dec 08, 2015 | 4.721 | 4.721 | 4.551 | 4.652 | 10,479 | +0.03(+0.71%) |
Dec 07, 2015 | 4.740 | 4.743 | 4.620 | 4.620 | 6,374 | -0.09(-1.85%) |
Dec 04, 2015 | 4.747 | 4.747 | 4.707 | 4.707 | 15,233 | -0.04(-0.92%) |
Dec 03, 2015 | 4.725 | 4.750 | 4.725 | 4.750 | 10,196 | +0.00(+0.00%) |
Dec 02, 2015 | 4.717 | 4.757 | 4.707 | 4.750 | 12,413 | +0.03(+0.54%) |
Dec 01, 2015 | 4.740 | 4.740 | 4.627 | 4.725 | 20,890 | +0.01(+0.31%) |
Nov 30, 2015 | 4.631 | 4.711 | 4.573 | 4.711 | 45,355 | +0.11(+2.30%) |
Nov 27, 2015 | 4.653 | 4.653 | 4.501 | 4.604 | 6,153 | -0.04(-0.88%) |
Nov 25, 2015 | 4.472 | 4.645 | 4.645 | 4.645 | 19,333 | +0.04(+0.94%) |
Nov 24, 2015 | 4.591 | 4.616 | 4.486 | 4.602 | 30,905 | +0.08(+1.84%) |
Nov 23, 2015 | 4.530 | 4.580 | 4.472 | 4.519 | 20,479 | -0.02(-0.40%) |
Nov 20, 2015 | 4.475 | 4.548 | 4.428 | 4.537 | 24,404 | +0.06(+1.38%) |
Nov 19, 2015 | 4.468 | 4.635 | 4.396 | 4.475 | 40,370 | +0.10(+2.23%) |
Nov 18, 2015 | 4.363 | 4.475 | 4.363 | 4.377 | 28,450 | +0.08(+1.85%) |
Nov 17, 2015 | 4.341 | 4.428 | 4.298 | 4.298 | 13,016 | -0.01(-0.25%) |
Nov 16, 2015 | 4.291 | 4.425 | 4.291 | 4.309 | 5,728 | +0.03(+0.76%) |
Nov 13, 2015 | 4.309 | 4.330 | 4.218 | 4.276 | 26,160 | -0.03(-0.76%) |
Nov 12, 2015 | 4.204 | 4.309 | 4.165 | 4.309 | 21,446 | +0.13(+3.12%) |
Nov 11, 2015 | 4.591 | 4.591 | 4.113 | 4.178 | 30,593 | -0.28(-6.26%) |
Nov 10, 2015 | 4.595 | 4.595 | 4.457 | 4.457 | 6,744 | -0.14(-2.99%) |
Nov 09, 2015 | 4.667 | 4.667 | 4.562 | 4.595 | 27,309 | +0.05(+1.20%) |
Nov 06, 2015 | 4.511 | 4.671 | 4.453 | 4.540 | 39,378 | +0.02(+0.44%) |
Nov 05, 2015 | 4.472 | 4.526 | 4.461 | 4.520 | 30,358 | +0.06(+1.34%) |
Nov 04, 2015 | 4.522 | 4.522 | 4.377 | 4.461 | 5,369 | -0.04(-0.89%) |
Nov 03, 2015 | 4.515 | 4.515 | 4.432 | 4.501 | 9,641 | +0.01(+0.24%) |