Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.530 | 4.540 | 4.410 | 4.440 | 5,661 | +0.00(+0.00%) |
Jan 28, 2016 | 4.440 | 4.500 | 4.440 | 4.440 | 2,130 | +0.00(+0.00%) |
Jan 27, 2016 | 4.503 | 4.503 | 4.424 | 4.440 | 9,384 | +0.02(+0.45%) |
Jan 26, 2016 | 4.540 | 4.540 | 4.410 | 4.420 | 9,780 | -0.06(-1.34%) |
Jan 25, 2016 | 4.430 | 4.540 | 4.430 | 4.480 | 11,810 | +0.08(+1.82%) |
Jan 22, 2016 | 4.530 | 4.530 | 4.360 | 4.400 | 4,859 | +0.01(+0.23%) |
Jan 21, 2016 | 4.340 | 4.470 | 4.340 | 4.390 | 10,265 | +0.02(+0.46%) |
Jan 20, 2016 | 4.350 | 4.411 | 4.280 | 4.370 | 12,534 | -0.03(-0.68%) |
Jan 19, 2016 | 4.240 | 4.545 | 4.240 | 4.400 | 14,776 | +0.14(+3.29%) |
Jan 15, 2016 | 4.310 | 4.260 | 4.260 | 4.260 | 28,000 | -0.13(-2.96%) |
Jan 14, 2016 | 4.400 | 4.410 | 4.310 | 4.390 | 10,408 | -0.01(-0.23%) |
Jan 13, 2016 | 4.460 | 4.580 | 4.370 | 4.400 | 8,517 | -0.09(-2.00%) |
Jan 12, 2016 | 4.510 | 4.548 | 4.480 | 4.490 | 14,754 | -0.03(-0.66%) |
Jan 11, 2016 | 4.610 | 4.680 | 4.510 | 4.520 | 4,442 | -0.13(-2.80%) |
Jan 08, 2016 | 4.550 | 4.680 | 4.530 | 4.650 | 1,615 | +0.10(+2.20%) |
Jan 07, 2016 | 4.620 | 4.655 | 4.520 | 4.550 | 17,788 | -0.05(-1.09%) |
Jan 06, 2016 | 4.541 | 4.600 | 4.541 | 4.600 | 722 | +0.00(+0.00%) |
Jan 05, 2016 | 4.580 | 4.670 | 4.580 | 4.600 | 800 | -0.01(-0.22%) |
Jan 04, 2016 | 4.645 | 4.690 | 4.610 | 4.610 | 5,117 | +0.00(+0.00%) |
Dec 31, 2015 | 4.570 | 4.610 | 4.610 | 4.610 | 30,100 | +0.09(+1.99%) |
Dec 30, 2015 | 4.450 | 4.570 | 4.430 | 4.520 | 10,616 | +0.01(+0.22%) |
Dec 29, 2015 | 4.590 | 4.610 | 4.492 | 4.510 | 5,296 | +0.00(+0.00%) |
Dec 28, 2015 | 4.500 | 4.550 | 4.471 | 4.510 | 9,361 | -0.07(-1.53%) |
Dec 24, 2015 | 4.510 | 4.580 | 4.580 | 4.580 | 3,400 | +0.02(+0.44%) |
Dec 23, 2015 | 4.642 | 4.670 | 4.550 | 4.560 | 5,833 | +0.05(+1.11%) |
Dec 22, 2015 | 4.500 | 4.660 | 4.500 | 4.510 | 5,720 | +0.01(+0.22%) |
Dec 21, 2015 | 4.690 | 4.690 | 4.400 | 4.500 | 12,238 | -0.20(-4.26%) |
Dec 18, 2015 | 4.640 | 4.700 | 4.530 | 4.700 | 12,456 | +0.09(+1.95%) |
Dec 17, 2015 | 4.600 | 4.680 | 4.570 | 4.610 | 13,900 | +0.05(+1.10%) |
Dec 16, 2015 | 4.570 | 4.690 | 4.510 | 4.560 | 11,605 | -0.06(-1.30%) |
Dec 15, 2015 | 4.590 | 4.620 | 4.500 | 4.620 | 8,898 | +0.00(+0.00%) |
Dec 14, 2015 | 4.600 | 4.700 | 4.500 | 4.620 | 7,618 | -0.03(-0.65%) |
Dec 11, 2015 | 4.620 | 4.680 | 4.550 | 4.650 | 10,064 | +0.00(+0.00%) |
Dec 10, 2015 | 4.669 | 4.700 | 4.580 | 4.650 | 5,724 | +0.00(+0.00%) |
Dec 09, 2015 | 4.650 | 4.830 | 4.638 | 4.650 | 33,842 | +0.08(+1.75%) |
Dec 08, 2015 | 4.590 | 4.710 | 4.560 | 4.570 | 12,509 | -0.06(-1.29%) |
Dec 07, 2015 | 4.610 | 4.740 | 4.350 | 4.630 | 37,452 | -0.06(-1.28%) |
Dec 04, 2015 | 4.670 | 4.870 | 4.380 | 4.690 | 44,774 | +0.06(+1.29%) |
Dec 03, 2015 | 4.510 | 4.780 | 4.310 | 4.630 | 88,397 | +0.08(+1.76%) |
Dec 02, 2015 | 4.606 | 4.615 | 4.500 | 4.550 | 8,185 | -0.09(-1.94%) |
Dec 01, 2015 | 4.480 | 4.650 | 4.410 | 4.640 | 60,481 | +0.12(+2.65%) |
Nov 30, 2015 | 4.240 | 4.530 | 4.240 | 4.520 | 41,596 | +0.22(+5.12%) |
Nov 27, 2015 | 4.336 | 4.360 | 4.280 | 4.300 | 12,843 | -0.04(-0.92%) |
Nov 25, 2015 | 4.340 | 4.340 | 4.340 | 4.340 | 22,600 | +0.00(+0.00%) |
Nov 24, 2015 | 4.360 | 4.360 | 4.240 | 4.340 | 11,909 | -0.02(-0.46%) |
Nov 23, 2015 | 4.310 | 4.400 | 4.270 | 4.360 | 10,596 | +0.03(+0.69%) |
Nov 20, 2015 | 4.350 | 4.490 | 4.280 | 4.330 | 52,809 | -0.11(-2.48%) |
Nov 19, 2015 | 4.400 | 4.450 | 4.350 | 4.440 | 5,899 | +0.02(+0.45%) |
Nov 18, 2015 | 4.400 | 4.440 | 4.320 | 4.420 | 9,736 | -0.03(-0.67%) |
Nov 17, 2015 | 4.360 | 4.470 | 4.340 | 4.450 | 3,153 | +0.07(+1.60%) |
Nov 16, 2015 | 4.330 | 4.480 | 4.310 | 4.380 | 9,592 | +0.02(+0.46%) |
Nov 13, 2015 | 4.370 | 4.410 | 4.330 | 4.360 | 15,302 | -0.05(-1.13%) |
Nov 12, 2015 | 4.440 | 4.498 | 4.400 | 4.410 | 11,412 | +0.00(+0.00%) |
Nov 11, 2015 | 4.320 | 4.420 | 4.310 | 4.410 | 8,403 | +0.01(+0.23%) |
Nov 10, 2015 | 4.380 | 4.400 | 4.320 | 4.400 | 6,194 | -0.04(-0.90%) |
Nov 09, 2015 | 4.430 | 4.486 | 4.400 | 4.440 | 3,950 | +0.04(+0.91%) |
Nov 06, 2015 | 4.440 | 4.440 | 4.310 | 4.400 | 7,211 | -0.09(-1.92%) |
Nov 05, 2015 | 4.460 | 4.520 | 4.380 | 4.486 | 6,990 | +0.08(+1.72%) |
Nov 04, 2015 | 4.351 | 4.450 | 4.310 | 4.410 | 8,009 | +0.04(+0.92%) |
Nov 03, 2015 | 4.430 | 4.430 | 4.366 | 4.370 | 12,804 | -0.12(-2.67%) |