Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.062 | 5.184 | 5.062 | 5.170 | 37,306 | +0.13(+2.51%) |
Jan 28, 2016 | 5.044 | 5.081 | 5.020 | 5.044 | 28,286 | -0.02(-0.46%) |
Jan 27, 2016 | 5.067 | 5.095 | 5.044 | 5.067 | 48,972 | -0.01(-0.28%) |
Jan 26, 2016 | 5.090 | 5.156 | 5.071 | 5.081 | 93,391 | -0.03(-0.55%) |
Jan 25, 2016 | 5.119 | 5.156 | 5.076 | 5.109 | 49,509 | -0.03(-0.64%) |
Jan 22, 2016 | 5.137 | 5.161 | 5.121 | 5.142 | 38,719 | +0.00(+0.09%) |
Jan 21, 2016 | 5.194 | 5.194 | 5.090 | 5.137 | 29,614 | -0.08(-1.53%) |
Jan 20, 2016 | 5.259 | 5.259 | 4.964 | 5.217 | 71,604 | -0.04(-0.80%) |
Jan 19, 2016 | 5.302 | 5.302 | 5.203 | 5.259 | 38,892 | -0.07(-1.32%) |
Jan 15, 2016 | 5.339 | 5.330 | 5.330 | 5.330 | 21,314 | -0.11(-1.98%) |
Jan 14, 2016 | 5.311 | 5.616 | 5.311 | 5.438 | 17,269 | +0.13(+2.39%) |
Jan 13, 2016 | 5.442 | 5.452 | 5.255 | 5.311 | 117,816 | -0.13(-2.41%) |
Jan 12, 2016 | 5.609 | 5.609 | 5.400 | 5.442 | 74,300 | -0.13(-2.27%) |
Jan 11, 2016 | 5.588 | 5.592 | 5.550 | 5.569 | 10,757 | +0.03(+0.51%) |
Jan 08, 2016 | 5.602 | 5.630 | 5.541 | 5.541 | 35,215 | -0.08(-1.34%) |
Jan 07, 2016 | 5.789 | 5.822 | 5.611 | 5.616 | 19,709 | -0.21(-3.55%) |
Jan 06, 2016 | 5.757 | 5.874 | 5.757 | 5.822 | 18,258 | +0.01(+0.24%) |
Jan 05, 2016 | 5.672 | 5.836 | 5.653 | 5.808 | 18,168 | +0.17(+3.00%) |
Jan 04, 2016 | 5.700 | 5.700 | 5.583 | 5.639 | 129,645 | -0.05(-0.83%) |
Dec 31, 2015 | 5.808 | 5.686 | 5.686 | 5.686 | 15,559 | -0.12(-2.02%) |
Dec 30, 2015 | 5.902 | 5.902 | 5.775 | 5.804 | 5,797 | -0.09(-1.51%) |
Dec 29, 2015 | 5.916 | 5.968 | 5.855 | 5.893 | 44,647 | +0.00(+0.08%) |
Dec 28, 2015 | 5.865 | 5.902 | 5.818 | 5.888 | 95,033 | +0.07(+1.21%) |
Dec 24, 2015 | 5.879 | 5.818 | 5.818 | 5.818 | 73,108 | +0.01(+0.16%) |
Dec 23, 2015 | 5.813 | 5.832 | 5.743 | 5.808 | 46,192 | +0.03(+0.57%) |
Dec 22, 2015 | 5.738 | 5.818 | 5.710 | 5.775 | 24,211 | +0.06(+1.07%) |
Dec 21, 2015 | 5.738 | 5.757 | 5.653 | 5.714 | 20,992 | -0.07(-1.14%) |
Dec 18, 2015 | 5.794 | 5.846 | 5.653 | 5.780 | 62,899 | -0.03(-0.56%) |
Dec 17, 2015 | 5.869 | 5.921 | 5.789 | 5.813 | 13,871 | -0.05(-0.88%) |
Dec 16, 2015 | 5.649 | 5.902 | 5.630 | 5.865 | 33,444 | +0.19(+3.39%) |
Dec 15, 2015 | 5.503 | 5.724 | 5.494 | 5.672 | 41,405 | +0.13(+2.28%) |
Dec 14, 2015 | 5.588 | 5.682 | 5.536 | 5.546 | 41,699 | -0.02(-0.42%) |
Dec 11, 2015 | 5.522 | 5.696 | 5.522 | 5.569 | 180,414 | +0.01(+0.17%) |
Dec 10, 2015 | 5.574 | 5.574 | 5.531 | 5.560 | 23,454 | -0.03(-0.50%) |
Dec 09, 2015 | 5.663 | 5.667 | 5.564 | 5.588 | 17,561 | -0.08(-1.33%) |
Dec 08, 2015 | 5.658 | 5.691 | 5.635 | 5.663 | 14,423 | +0.00(+0.08%) |
Dec 07, 2015 | 5.707 | 5.714 | 5.658 | 5.658 | 23,062 | -0.06(-1.07%) |
Dec 04, 2015 | 5.757 | 5.771 | 5.705 | 5.719 | 32,715 | -0.03(-0.49%) |
Dec 03, 2015 | 5.804 | 5.825 | 5.733 | 5.747 | 31,841 | -0.08(-1.29%) |
Dec 02, 2015 | 5.879 | 5.879 | 5.794 | 5.822 | 24,758 | -0.05(-0.80%) |
Dec 01, 2015 | 5.977 | 5.982 | 5.841 | 5.869 | 29,912 | -0.10(-1.73%) |
Nov 30, 2015 | 5.879 | 6.043 | 5.879 | 5.972 | 26,905 | +0.11(+1.92%) |
Nov 27, 2015 | 5.836 | 5.879 | 5.834 | 5.860 | 4,672 | +0.02(+0.40%) |
Nov 25, 2015 | 5.799 | 5.836 | 5.836 | 5.836 | 34,316 | +0.02(+0.40%) |
Nov 24, 2015 | 5.789 | 5.818 | 5.771 | 5.813 | 37,920 | -0.00(-0.08%) |
Nov 23, 2015 | 5.827 | 5.902 | 5.762 | 5.818 | 41,365 | +0.00(+0.00%) |
Nov 20, 2015 | 5.818 | 5.827 | 5.808 | 5.818 | 22,977 | -0.00(-0.08%) |
Nov 19, 2015 | 5.818 | 5.829 | 5.794 | 5.822 | 41,949 | +0.01(+0.16%) |
Nov 18, 2015 | 5.846 | 5.865 | 5.804 | 5.813 | 22,638 | -0.01(-0.16%) |
Nov 17, 2015 | 5.869 | 5.869 | 5.808 | 5.822 | 10,527 | -0.01(-0.24%) |
Nov 16, 2015 | 5.799 | 5.841 | 5.792 | 5.836 | 24,492 | +0.06(+1.06%) |
Nov 13, 2015 | 5.757 | 5.813 | 5.705 | 5.775 | 12,716 | +0.01(+0.24%) |
Nov 12, 2015 | 5.738 | 5.775 | 5.578 | 5.761 | 40,397 | -0.07(-1.21%) |
Nov 11, 2015 | 5.949 | 5.949 | 5.822 | 5.832 | 17,518 | -0.01(-0.16%) |
Nov 10, 2015 | 5.893 | 5.893 | 5.761 | 5.841 | 42,445 | -0.04(-0.64%) |
Nov 09, 2015 | 5.952 | 5.952 | 5.874 | 5.879 | 38,134 | -0.08(-1.39%) |
Nov 06, 2015 | 5.943 | 5.985 | 5.897 | 5.961 | 66,871 | -0.02(-0.38%) |
Nov 05, 2015 | 5.998 | 5.998 | 5.938 | 5.984 | 46,345 | +0.00(+0.00%) |
Nov 04, 2015 | 6.047 | 6.047 | 5.961 | 5.984 | 59,046 | -0.07(-1.14%) |
Nov 03, 2015 | 5.994 | 6.118 | 5.994 | 6.054 | 134,138 | +0.07(+1.23%) |