Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.790 | 4.910 | 4.670 | 4.740 | 100,889 | -0.01(-0.21%) |
Jan 28, 2016 | 4.880 | 4.940 | 4.665 | 4.750 | 71,630 | -0.01(-0.21%) |
Jan 27, 2016 | 4.730 | 4.810 | 4.700 | 4.760 | 94,865 | +0.01(+0.21%) |
Jan 26, 2016 | 4.700 | 4.880 | 4.630 | 4.750 | 115,208 | +0.05(+1.06%) |
Jan 25, 2016 | 4.630 | 4.770 | 4.630 | 4.700 | 116,885 | +0.07(+1.51%) |
Jan 22, 2016 | 4.590 | 4.670 | 4.550 | 4.630 | 187,598 | +0.07(+1.54%) |
Jan 21, 2016 | 4.660 | 4.740 | 4.490 | 4.560 | 159,729 | -0.13(-2.77%) |
Jan 20, 2016 | 4.510 | 4.700 | 4.400 | 4.690 | 150,915 | +0.07(+1.52%) |
Jan 19, 2016 | 4.520 | 4.700 | 4.430 | 4.620 | 194,062 | +0.10(+2.21%) |
Jan 15, 2016 | 4.290 | 4.520 | 4.520 | 4.520 | 171,800 | -0.01(-0.22%) |
Jan 14, 2016 | 4.630 | 4.730 | 4.460 | 4.530 | 213,099 | -0.11(-2.37%) |
Jan 13, 2016 | 4.840 | 4.840 | 4.440 | 4.640 | 223,053 | -0.11(-2.32%) |
Jan 12, 2016 | 4.950 | 5.090 | 4.650 | 4.750 | 247,551 | -0.13(-2.66%) |
Jan 11, 2016 | 4.700 | 4.890 | 4.570 | 4.880 | 224,082 | +0.26(+5.63%) |
Jan 08, 2016 | 4.690 | 4.720 | 4.565 | 4.620 | 152,487 | +0.02(+0.43%) |
Jan 07, 2016 | 4.640 | 4.720 | 4.460 | 4.600 | 182,182 | -0.06(-1.29%) |
Jan 06, 2016 | 4.710 | 4.780 | 4.630 | 4.660 | 120,029 | -0.07(-1.48%) |
Jan 05, 2016 | 4.690 | 4.750 | 4.541 | 4.730 | 122,172 | +0.04(+0.85%) |
Jan 04, 2016 | 4.400 | 4.730 | 4.310 | 4.690 | 196,870 | +0.19(+4.22%) |
Dec 31, 2015 | 4.530 | 4.500 | 4.500 | 4.500 | 157,400 | -0.10(-2.17%) |
Dec 30, 2015 | 4.610 | 4.660 | 4.520 | 4.600 | 68,185 | -0.01(-0.22%) |
Dec 29, 2015 | 4.480 | 4.680 | 4.480 | 4.610 | 158,852 | +0.11(+2.44%) |
Dec 28, 2015 | 4.650 | 4.660 | 4.480 | 4.500 | 148,597 | -0.19(-4.05%) |
Dec 24, 2015 | 4.690 | 4.690 | 4.690 | 4.690 | 53,200 | -0.03(-0.64%) |
Dec 23, 2015 | 4.700 | 4.790 | 4.660 | 4.720 | 122,016 | +0.01(+0.21%) |
Dec 22, 2015 | 4.730 | 4.730 | 4.560 | 4.710 | 267,808 | +0.05(+1.07%) |
Dec 21, 2015 | 4.850 | 4.860 | 4.610 | 4.660 | 163,025 | -0.20(-4.12%) |
Dec 18, 2015 | 4.910 | 4.990 | 4.760 | 4.860 | 157,916 | -0.06(-1.22%) |
Dec 17, 2015 | 4.950 | 4.970 | 4.800 | 4.920 | 67,939 | -0.03(-0.61%) |
Dec 16, 2015 | 4.890 | 4.980 | 4.790 | 4.950 | 136,573 | +0.14(+2.91%) |
Dec 15, 2015 | 4.880 | 5.040 | 4.760 | 4.810 | 158,535 | +0.03(+0.63%) |
Dec 14, 2015 | 4.870 | 4.940 | 4.650 | 4.780 | 151,566 | -0.10(-2.05%) |
Dec 11, 2015 | 4.650 | 4.920 | 4.615 | 4.880 | 138,961 | +0.23(+4.95%) |
Dec 10, 2015 | 4.390 | 4.650 | 4.390 | 4.650 | 104,064 | +0.22(+4.97%) |
Dec 09, 2015 | 4.450 | 4.510 | 4.400 | 4.430 | 100,062 | -0.05(-1.12%) |
Dec 08, 2015 | 4.610 | 4.610 | 4.420 | 4.480 | 161,853 | -0.03(-0.67%) |
Dec 07, 2015 | 4.530 | 4.590 | 4.440 | 4.510 | 107,332 | -0.01(-0.22%) |
Dec 04, 2015 | 4.440 | 4.550 | 4.300 | 4.520 | 119,232 | +0.06(+1.35%) |
Dec 03, 2015 | 4.500 | 4.590 | 4.360 | 4.460 | 145,258 | +0.00(+0.00%) |
Dec 02, 2015 | 4.480 | 4.590 | 4.380 | 4.460 | 148,774 | -0.02(-0.45%) |
Dec 01, 2015 | 4.530 | 4.560 | 4.450 | 4.480 | 179,433 | -0.07(-1.54%) |
Nov 30, 2015 | 4.600 | 4.610 | 4.500 | 4.550 | 115,329 | -0.08(-1.73%) |
Nov 27, 2015 | 4.550 | 4.640 | 4.440 | 4.630 | 27,820 | +0.10(+2.21%) |
Nov 25, 2015 | 4.480 | 4.530 | 4.530 | 4.530 | 64,800 | +0.01(+0.22%) |
Nov 24, 2015 | 4.590 | 4.710 | 4.450 | 4.520 | 53,898 | -0.10(-2.16%) |
Nov 23, 2015 | 4.510 | 4.730 | 4.460 | 4.620 | 108,240 | +0.11(+2.44%) |
Nov 20, 2015 | 4.470 | 4.600 | 4.450 | 4.510 | 105,232 | +0.06(+1.35%) |
Nov 19, 2015 | 4.490 | 4.560 | 4.380 | 4.450 | 157,688 | -0.03(-0.67%) |
Nov 18, 2015 | 4.550 | 4.610 | 4.460 | 4.480 | 147,683 | -0.02(-0.44%) |
Nov 17, 2015 | 4.370 | 4.990 | 4.370 | 4.500 | 262,045 | +0.16(+3.69%) |
Nov 16, 2015 | 4.540 | 4.680 | 4.320 | 4.340 | 174,966 | -0.16(-3.56%) |
Nov 13, 2015 | 4.370 | 4.570 | 4.200 | 4.500 | 170,356 | +0.14(+3.21%) |
Nov 12, 2015 | 4.280 | 4.440 | 4.167 | 4.360 | 181,379 | +0.12(+2.83%) |
Nov 11, 2015 | 3.840 | 4.290 | 3.840 | 4.240 | 118,152 | +0.38(+9.84%) |
Nov 10, 2015 | 3.870 | 3.930 | 3.824 | 3.860 | 335,744 | -0.02(-0.52%) |
Nov 09, 2015 | 3.860 | 3.960 | 3.810 | 3.880 | 126,599 | -0.04(-1.02%) |
Nov 06, 2015 | 3.860 | 3.950 | 3.830 | 3.920 | 174,816 | +0.07(+1.82%) |
Nov 05, 2015 | 4.080 | 4.080 | 3.820 | 3.850 | 213,740 | -0.20(-4.94%) |
Nov 04, 2015 | 3.910 | 4.075 | 3.900 | 4.050 | 154,169 | +0.15(+3.85%) |
Nov 03, 2015 | 3.770 | 3.950 | 3.730 | 3.900 | 153,773 | +0.08(+2.09%) |