Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.700 | 4.750 | 4.630 | 4.630 | 7,404 | -0.03(-0.54%) |
Jan 28, 2016 | 4.720 | 4.720 | 4.655 | 4.655 | 290 | -0.02(-0.45%) |
Jan 27, 2016 | 4.650 | 4.750 | 4.600 | 4.676 | 1,466 | -0.06(-1.35%) |
Jan 26, 2016 | 4.670 | 4.749 | 4.510 | 4.740 | 37,475 | +0.09(+1.94%) |
Jan 25, 2016 | 4.550 | 4.660 | 4.550 | 4.650 | 6,930 | +0.10(+2.20%) |
Jan 22, 2016 | 4.650 | 4.656 | 4.500 | 4.550 | 14,168 | +0.04(+0.89%) |
Jan 21, 2016 | 4.850 | 4.860 | 4.500 | 4.510 | 37,235 | -0.29(-6.04%) |
Jan 20, 2016 | 4.957 | 4.960 | 4.740 | 4.800 | 12,252 | -0.13(-2.64%) |
Jan 19, 2016 | 5.010 | 5.010 | 4.910 | 4.930 | 6,305 | -0.07(-1.40%) |
Jan 15, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 9,100 | -0.07(-1.38%) |
Jan 14, 2016 | 5.000 | 5.100 | 5.000 | 5.070 | 3,319 | +0.07(+1.40%) |
Jan 13, 2016 | 5.080 | 5.080 | 5.000 | 5.000 | 5,423 | -0.04(-0.79%) |
Jan 12, 2016 | 5.089 | 5.090 | 5.000 | 5.040 | 14,038 | -0.05(-0.98%) |
Jan 11, 2016 | 5.310 | 5.310 | 5.010 | 5.090 | 25,187 | -0.11(-2.12%) |
Jan 08, 2016 | 5.230 | 5.240 | 5.082 | 5.200 | 24,766 | +0.04(+0.78%) |
Jan 07, 2016 | 5.200 | 5.303 | 5.154 | 5.160 | 8,290 | -0.09(-1.71%) |
Jan 06, 2016 | 5.340 | 5.340 | 5.250 | 5.250 | 1,640 | -0.14(-2.60%) |
Jan 05, 2016 | 5.180 | 5.390 | 5.097 | 5.390 | 14,733 | +0.22(+4.26%) |
Jan 04, 2016 | 5.290 | 5.480 | 5.170 | 5.170 | 19,113 | -0.16(-3.00%) |
Dec 31, 2015 | 5.400 | 5.330 | 5.330 | 5.330 | 53,100 | -0.05(-0.93%) |
Dec 30, 2015 | 5.256 | 5.400 | 5.180 | 5.380 | 15,007 | +0.11(+2.09%) |
Dec 29, 2015 | 5.170 | 5.350 | 5.110 | 5.270 | 26,576 | +0.15(+2.93%) |
Dec 28, 2015 | 5.080 | 5.150 | 5.070 | 5.120 | 13,600 | +0.05(+0.99%) |
Dec 24, 2015 | 5.140 | 5.070 | 5.070 | 5.070 | 1,300 | -0.05(-0.98%) |
Dec 23, 2015 | 5.130 | 5.170 | 5.090 | 5.120 | 6,302 | +0.04(+0.79%) |
Dec 22, 2015 | 5.150 | 5.160 | 5.027 | 5.080 | 4,342 | -0.02(-0.39%) |
Dec 21, 2015 | 5.180 | 5.190 | 5.050 | 5.100 | 11,127 | +0.05(+0.99%) |
Dec 18, 2015 | 5.190 | 5.190 | 5.060 | 5.050 | 54,348 | -0.02(-0.40%) |
Dec 17, 2015 | 5.093 | 5.150 | 5.060 | 5.070 | 5,112 | +0.01(+0.20%) |
Dec 16, 2015 | 5.190 | 5.190 | 5.060 | 5.060 | 3,265 | -0.13(-2.50%) |
Dec 15, 2015 | 5.150 | 5.190 | 5.070 | 5.190 | 13,861 | +0.07(+1.37%) |
Dec 14, 2015 | 5.120 | 5.200 | 5.110 | 5.120 | 9,677 | +0.00(+0.00%) |
Dec 11, 2015 | 5.120 | 5.140 | 5.100 | 5.120 | 11,039 | +0.03(+0.59%) |
Dec 10, 2015 | 5.060 | 5.100 | 5.060 | 5.090 | 9,826 | +0.06(+1.19%) |
Dec 09, 2015 | 5.110 | 5.110 | 5.000 | 5.030 | 4,455 | -0.04(-0.79%) |
Dec 08, 2015 | 5.110 | 5.140 | 5.070 | 5.070 | 5,654 | -0.04(-0.78%) |
Dec 07, 2015 | 5.170 | 5.200 | 5.020 | 5.110 | 86,227 | -0.04(-0.78%) |
Dec 04, 2015 | 5.170 | 5.170 | 5.121 | 5.150 | 13,571 | -0.02(-0.39%) |
Dec 03, 2015 | 5.171 | 5.180 | 5.161 | 5.170 | 10,039 | +0.00(+0.00%) |
Dec 02, 2015 | 5.160 | 5.180 | 5.140 | 5.170 | 3,510 | +0.01(+0.19%) |
Dec 01, 2015 | 5.100 | 5.200 | 5.100 | 5.160 | 23,356 | +0.11(+2.18%) |
Nov 30, 2015 | 5.120 | 5.120 | 5.000 | 5.050 | 7,648 | -0.12(-2.32%) |
Nov 27, 2015 | 5.110 | 5.170 | 5.109 | 5.170 | 7,975 | +0.09(+1.77%) |
Nov 25, 2015 | 5.186 | 5.080 | 5.080 | 5.080 | 6,900 | -0.05(-0.97%) |
Nov 24, 2015 | 5.100 | 5.130 | 5.020 | 5.130 | 14,147 | +0.07(+1.38%) |
Nov 23, 2015 | 4.990 | 5.100 | 4.990 | 5.060 | 8,014 | +0.07(+1.40%) |
Nov 20, 2015 | 5.028 | 5.090 | 4.900 | 4.990 | 12,638 | -0.05(-0.99%) |
Nov 19, 2015 | 5.049 | 5.050 | 5.010 | 5.040 | 4,768 | +0.04(+0.80%) |
Nov 18, 2015 | 5.050 | 5.060 | 5.000 | 5.000 | 9,347 | -0.18(-3.47%) |
Nov 17, 2015 | 5.200 | 5.200 | 5.000 | 5.180 | 21,924 | +0.02(+0.39%) |
Nov 16, 2015 | 5.340 | 5.340 | 5.150 | 5.160 | 15,008 | +0.02(+0.29%) |
Nov 13, 2015 | 5.349 | 5.349 | 5.130 | 5.145 | 14,802 | -0.16(-2.92%) |
Nov 12, 2015 | 5.290 | 5.370 | 5.290 | 5.300 | 13,127 | +0.11(+2.12%) |
Nov 11, 2015 | 5.370 | 5.370 | 5.180 | 5.190 | 11,205 | -0.17(-3.12%) |
Nov 10, 2015 | 5.150 | 5.370 | 5.050 | 5.357 | 38,369 | +0.26(+5.05%) |
Nov 09, 2015 | 5.040 | 5.200 | 4.867 | 5.100 | 30,092 | +0.08(+1.59%) |
Nov 06, 2015 | 5.080 | 5.080 | 5.001 | 5.020 | 12,308 | +0.03(+0.58%) |
Nov 05, 2015 | 4.950 | 5.000 | 4.950 | 4.991 | 7,143 | -0.01(-0.18%) |
Nov 04, 2015 | 5.040 | 5.050 | 4.901 | 5.000 | 4,501 | -0.01(-0.20%) |
Nov 03, 2015 | 4.980 | 5.050 | 4.944 | 5.010 | 17,886 | +0.12(+2.45%) |