Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.660 | 4.671 | 4.632 | 4.671 | 26,250 | +0.02(+0.47%) |
Jan 28, 2016 | 4.671 | 4.671 | 4.559 | 4.649 | 11,906 | +0.01(+0.12%) |
Jan 27, 2016 | 4.594 | 4.649 | 4.594 | 4.643 | 5,306 | +0.10(+2.18%) |
Jan 26, 2016 | 4.649 | 4.654 | 4.544 | 4.544 | 10,123 | +0.03(+0.61%) |
Jan 25, 2016 | 4.522 | 4.637 | 4.479 | 4.517 | 22,789 | -0.01(-0.12%) |
Jan 22, 2016 | 4.479 | 4.577 | 4.468 | 4.522 | 15,337 | +0.05(+1.23%) |
Jan 21, 2016 | 4.369 | 4.495 | 4.369 | 4.468 | 9,606 | +0.14(+3.30%) |
Jan 20, 2016 | 4.396 | 4.396 | 4.198 | 4.325 | 71,873 | -0.08(-1.75%) |
Jan 19, 2016 | 4.506 | 4.528 | 4.297 | 4.402 | 115,036 | -0.10(-2.32%) |
Jan 15, 2016 | 4.605 | 4.506 | 4.506 | 4.506 | 22,019 | -0.04(-0.97%) |
Jan 14, 2016 | 4.605 | 4.605 | 4.544 | 4.550 | 14,101 | -0.01(-0.12%) |
Jan 13, 2016 | 4.671 | 4.671 | 4.555 | 4.555 | 11,024 | -0.10(-2.13%) |
Jan 12, 2016 | 4.637 | 4.693 | 4.583 | 4.654 | 5,823 | -0.01(-0.24%) |
Jan 11, 2016 | 4.698 | 4.720 | 4.616 | 4.665 | 17,379 | -0.02(-0.35%) |
Jan 08, 2016 | 4.560 | 4.682 | 4.536 | 4.682 | 12,951 | +0.10(+2.16%) |
Jan 07, 2016 | 4.555 | 4.616 | 4.555 | 4.583 | 12,534 | -0.03(-0.60%) |
Jan 06, 2016 | 4.566 | 4.616 | 4.533 | 4.610 | 8,751 | +0.02(+0.36%) |
Jan 05, 2016 | 4.660 | 4.704 | 4.544 | 4.594 | 113,859 | -0.04(-0.83%) |
Jan 04, 2016 | 4.715 | 4.720 | 4.522 | 4.632 | 35,415 | -0.03(-0.71%) |
Dec 31, 2015 | 4.665 | 4.665 | 4.665 | 4.665 | 11,282 | +0.00(+0.00%) |
Dec 30, 2015 | 4.627 | 4.676 | 4.566 | 4.665 | 38,112 | +0.10(+2.17%) |
Dec 29, 2015 | 4.533 | 4.605 | 4.506 | 4.566 | 20,023 | +0.02(+0.48%) |
Dec 28, 2015 | 4.539 | 4.577 | 4.440 | 4.544 | 22,048 | +0.07(+1.47%) |
Dec 24, 2015 | 4.506 | 4.479 | 4.479 | 4.479 | 6,915 | +0.05(+1.18%) |
Dec 23, 2015 | 4.374 | 4.435 | 4.374 | 4.426 | 7,594 | +0.06(+1.45%) |
Dec 22, 2015 | 4.352 | 4.396 | 4.336 | 4.363 | 58,775 | +0.02(+0.38%) |
Dec 21, 2015 | 4.352 | 4.391 | 4.336 | 4.347 | 22,683 | -0.02(-0.50%) |
Dec 18, 2015 | 4.347 | 4.396 | 4.340 | 4.369 | 22,248 | -0.03(-0.63%) |
Dec 17, 2015 | 4.500 | 4.500 | 4.314 | 4.396 | 72,258 | -0.04(-0.87%) |
Dec 16, 2015 | 4.561 | 4.561 | 4.424 | 4.435 | 52,470 | -0.12(-2.65%) |
Dec 15, 2015 | 4.610 | 4.627 | 4.500 | 4.555 | 41,427 | -0.01(-0.12%) |
Dec 14, 2015 | 4.665 | 4.704 | 4.533 | 4.561 | 31,637 | -0.12(-2.58%) |
Dec 11, 2015 | 4.605 | 4.726 | 4.605 | 4.682 | 31,873 | +0.03(+0.59%) |
Dec 10, 2015 | 4.627 | 4.654 | 4.533 | 4.654 | 28,095 | +0.02(+0.47%) |
Dec 09, 2015 | 4.594 | 4.649 | 4.534 | 4.632 | 12,753 | +0.05(+1.20%) |
Dec 08, 2015 | 4.599 | 4.599 | 4.567 | 4.577 | 5,574 | -0.01(-0.12%) |
Dec 07, 2015 | 4.599 | 4.605 | 4.528 | 4.583 | 11,159 | -0.03(-0.59%) |
Dec 04, 2015 | 4.561 | 4.651 | 4.561 | 4.610 | 4,762 | +0.09(+1.99%) |
Dec 03, 2015 | 4.599 | 4.681 | 4.518 | 4.520 | 57,001 | -0.09(-1.95%) |
Dec 02, 2015 | 4.654 | 4.669 | 4.610 | 4.610 | 28,681 | -0.05(-1.05%) |
Dec 01, 2015 | 4.817 | 4.817 | 4.626 | 4.659 | 25,304 | -0.16(-3.28%) |
Nov 30, 2015 | 4.648 | 4.817 | 4.639 | 4.817 | 47,862 | +0.20(+4.36%) |
Nov 27, 2015 | 4.681 | 4.681 | 4.616 | 4.616 | 9,642 | -0.07(-1.51%) |
Nov 25, 2015 | 4.632 | 4.686 | 4.686 | 4.686 | 94,068 | +0.04(+0.94%) |
Nov 24, 2015 | 4.632 | 4.675 | 4.626 | 4.643 | 19,522 | -0.01(-0.12%) |
Nov 23, 2015 | 4.648 | 4.669 | 4.605 | 4.648 | 36,311 | +0.03(+0.59%) |
Nov 20, 2015 | 4.621 | 4.670 | 4.594 | 4.621 | 22,747 | +0.01(+0.24%) |
Nov 19, 2015 | 4.626 | 4.644 | 4.610 | 4.610 | 35,387 | -0.01(-0.24%) |
Nov 18, 2015 | 4.591 | 4.643 | 4.591 | 4.621 | 25,822 | +0.00(+0.00%) |
Nov 17, 2015 | 4.572 | 4.626 | 4.572 | 4.621 | 6,979 | +0.02(+0.47%) |
Nov 16, 2015 | 4.567 | 4.654 | 4.479 | 4.599 | 17,884 | +0.01(+0.24%) |
Nov 13, 2015 | 4.599 | 4.659 | 4.527 | 4.588 | 19,897 | +0.03(+0.62%) |
Nov 12, 2015 | 4.599 | 4.670 | 4.560 | 4.560 | 42,714 | -0.01(-0.14%) |
Nov 11, 2015 | 4.556 | 4.665 | 4.463 | 4.567 | 23,465 | +0.06(+1.33%) |
Nov 10, 2015 | 4.621 | 4.670 | 4.470 | 4.507 | 49,948 | -0.09(-2.01%) |
Nov 09, 2015 | 4.550 | 4.626 | 4.549 | 4.599 | 15,089 | +0.07(+1.56%) |
Nov 06, 2015 | 4.490 | 4.648 | 4.490 | 4.528 | 23,384 | -0.04(-0.89%) |
Nov 05, 2015 | 4.572 | 4.670 | 4.501 | 4.569 | 9,770 | -0.04(-0.89%) |
Nov 04, 2015 | 4.621 | 4.648 | 4.556 | 4.610 | 12,936 | -0.02(-0.35%) |
Nov 03, 2015 | 4.621 | 4.643 | 4.618 | 4.626 | 13,592 | +0.04(+0.83%) |