Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.111 | 4.169 | 4.084 | 4.144 | 46,520 | +0.05(+1.22%) |
Jan 28, 2016 | 4.136 | 4.169 | 4.086 | 4.094 | 70,888 | -0.05(-1.21%) |
Jan 27, 2016 | 4.328 | 4.328 | 4.136 | 4.144 | 91,337 | -0.22(-4.97%) |
Jan 26, 2016 | 4.761 | 4.761 | 4.277 | 4.361 | 67,759 | -0.03(-0.57%) |
Jan 25, 2016 | 4.219 | 4.461 | 4.219 | 4.386 | 67,922 | +0.13(+3.14%) |
Jan 22, 2016 | 4.002 | 4.261 | 4.002 | 4.252 | 57,950 | +0.24(+6.03%) |
Jan 21, 2016 | 3.919 | 4.036 | 3.919 | 4.011 | 144,542 | -0.13(-3.22%) |
Jan 20, 2016 | 4.252 | 4.357 | 4.061 | 4.144 | 139,406 | -0.11(-2.55%) |
Jan 19, 2016 | 4.161 | 4.459 | 4.136 | 4.252 | 121,540 | +0.03(+0.59%) |
Jan 15, 2016 | 4.011 | 4.227 | 4.227 | 4.227 | 88,388 | +0.04(+1.00%) |
Jan 14, 2016 | 4.436 | 4.436 | 4.169 | 4.186 | 112,176 | -0.25(-5.64%) |
Jan 13, 2016 | 4.644 | 4.719 | 4.436 | 4.436 | 72,405 | -0.20(-4.32%) |
Jan 12, 2016 | 4.619 | 4.713 | 4.560 | 4.636 | 57,980 | +0.03(+0.54%) |
Jan 11, 2016 | 4.678 | 4.711 | 4.586 | 4.611 | 39,527 | +0.03(+0.55%) |
Jan 08, 2016 | 4.586 | 4.595 | 4.444 | 4.586 | 66,938 | +0.00(+0.00%) |
Jan 07, 2016 | 4.636 | 4.636 | 4.411 | 4.586 | 53,974 | -0.13(-2.65%) |
Jan 06, 2016 | 4.619 | 4.753 | 4.619 | 4.711 | 64,481 | +0.03(+0.71%) |
Jan 05, 2016 | 4.644 | 4.778 | 4.628 | 4.678 | 86,603 | +0.03(+0.72%) |
Jan 04, 2016 | 4.778 | 4.786 | 4.584 | 4.644 | 140,304 | -0.18(-3.80%) |
Dec 31, 2015 | 4.661 | 4.828 | 4.828 | 4.828 | 151,831 | +0.23(+4.89%) |
Dec 30, 2015 | 4.461 | 4.603 | 4.378 | 4.603 | 107,326 | +0.17(+3.76%) |
Dec 29, 2015 | 4.503 | 4.503 | 4.303 | 4.436 | 137,972 | -0.07(-1.48%) |
Dec 28, 2015 | 4.461 | 4.579 | 4.425 | 4.503 | 106,248 | +0.03(+0.75%) |
Dec 24, 2015 | 4.378 | 4.469 | 4.469 | 4.469 | 88,868 | +0.03(+0.75%) |
Dec 23, 2015 | 4.836 | 4.836 | 4.127 | 4.436 | 458,193 | -0.43(-8.90%) |
Dec 22, 2015 | 4.870 | 4.920 | 4.836 | 4.870 | 48,680 | +0.05(+1.04%) |
Dec 21, 2015 | 4.836 | 4.870 | 4.803 | 4.819 | 59,829 | +0.02(+0.35%) |
Dec 18, 2015 | 4.769 | 4.836 | 4.711 | 4.803 | 238,915 | +0.05(+1.05%) |
Dec 17, 2015 | 4.836 | 4.836 | 4.669 | 4.753 | 57,562 | -0.03(-0.70%) |
Dec 16, 2015 | 4.628 | 4.828 | 4.586 | 4.786 | 70,857 | +0.18(+3.99%) |
Dec 15, 2015 | 4.603 | 4.619 | 4.511 | 4.603 | 39,828 | +0.08(+1.66%) |
Dec 14, 2015 | 4.628 | 4.628 | 4.478 | 4.528 | 112,799 | -0.10(-2.16%) |
Dec 11, 2015 | 4.711 | 4.753 | 4.586 | 4.628 | 74,674 | -0.08(-1.77%) |
Dec 10, 2015 | 4.753 | 4.878 | 4.559 | 4.711 | 79,285 | -0.03(-0.70%) |
Dec 09, 2015 | 4.836 | 4.844 | 4.503 | 4.744 | 110,592 | -0.13(-2.57%) |
Dec 08, 2015 | 4.661 | 4.895 | 4.653 | 4.870 | 88,351 | +0.21(+4.47%) |
Dec 07, 2015 | 4.870 | 4.920 | 4.603 | 4.661 | 104,894 | -0.26(-5.25%) |
Dec 04, 2015 | 4.778 | 4.945 | 4.778 | 4.920 | 63,817 | +0.16(+3.33%) |
Dec 03, 2015 | 4.920 | 4.928 | 4.769 | 4.761 | 109,456 | -0.11(-2.23%) |
Dec 02, 2015 | 5.036 | 5.086 | 4.803 | 4.870 | 113,425 | -0.06(-1.18%) |
Dec 01, 2015 | 4.911 | 4.944 | 4.821 | 4.928 | 148,943 | +0.06(+1.20%) |
Nov 30, 2015 | 4.844 | 4.940 | 4.767 | 4.870 | 146,446 | +0.13(+2.64%) |
Nov 27, 2015 | 4.844 | 4.936 | 4.703 | 4.744 | 67,772 | -0.13(-2.74%) |
Nov 25, 2015 | 4.728 | 4.878 | 4.878 | 4.878 | 85,869 | +0.13(+2.81%) |
Nov 24, 2015 | 4.303 | 4.778 | 4.303 | 4.744 | 121,038 | +0.39(+9.00%) |
Nov 23, 2015 | 4.353 | 4.461 | 4.311 | 4.353 | 143,854 | -0.15(-3.33%) |
Nov 20, 2015 | 4.828 | 4.828 | 4.436 | 4.503 | 168,468 | -0.29(-6.09%) |
Nov 19, 2015 | 4.711 | 4.844 | 4.649 | 4.794 | 111,488 | +0.03(+0.52%) |
Nov 18, 2015 | 4.936 | 4.936 | 4.653 | 4.769 | 142,301 | -0.12(-2.39%) |
Nov 17, 2015 | 4.569 | 5.045 | 4.553 | 4.886 | 205,158 | +0.22(+4.64%) |
Nov 16, 2015 | 5.203 | 5.203 | 4.353 | 4.669 | 382,357 | -0.63(-11.81%) |
Nov 13, 2015 | 5.253 | 5.445 | 5.228 | 5.295 | 143,850 | -0.04(-0.78%) |
Nov 12, 2015 | 5.662 | 5.670 | 5.295 | 5.336 | 158,746 | -0.28(-5.04%) |
Nov 11, 2015 | 5.512 | 5.728 | 5.413 | 5.620 | 130,288 | +0.17(+3.19%) |
Nov 10, 2015 | 5.521 | 5.521 | 5.380 | 5.446 | 54,263 | -0.04(-0.75%) |
Nov 09, 2015 | 5.421 | 5.612 | 5.264 | 5.488 | 205,723 | +0.17(+3.11%) |
Nov 06, 2015 | 5.314 | 5.430 | 5.272 | 5.322 | 75,311 | -0.01(-0.16%) |
Nov 05, 2015 | 5.107 | 5.363 | 5.049 | 5.330 | 207,029 | +0.16(+3.04%) |
Nov 04, 2015 | 5.156 | 5.272 | 5.132 | 5.173 | 128,862 | +0.04(+0.81%) |
Nov 03, 2015 | 5.165 | 5.173 | 5.057 | 5.132 | 133,689 | +0.09(+1.81%) |