Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.060 | 5.182 | 5.060 | 5.168 | 37,321 | +0.13(+2.51%) |
Jan 28, 2016 | 5.041 | 5.079 | 5.018 | 5.041 | 28,297 | -0.02(-0.46%) |
Jan 27, 2016 | 5.065 | 5.093 | 5.041 | 5.065 | 48,991 | -0.01(-0.28%) |
Jan 26, 2016 | 5.088 | 5.154 | 5.069 | 5.079 | 93,429 | -0.03(-0.55%) |
Jan 25, 2016 | 5.117 | 5.154 | 5.074 | 5.107 | 49,529 | -0.03(-0.64%) |
Jan 22, 2016 | 5.135 | 5.159 | 5.118 | 5.140 | 38,735 | +0.00(+0.09%) |
Jan 21, 2016 | 5.192 | 5.192 | 5.088 | 5.135 | 29,626 | -0.08(-1.53%) |
Jan 20, 2016 | 5.257 | 5.257 | 4.962 | 5.215 | 71,632 | -0.04(-0.80%) |
Jan 19, 2016 | 5.299 | 5.299 | 5.201 | 5.257 | 38,908 | -0.07(-1.32%) |
Jan 15, 2016 | 5.337 | 5.328 | 5.328 | 5.328 | 21,323 | -0.11(-1.98%) |
Jan 14, 2016 | 5.309 | 5.614 | 5.309 | 5.435 | 17,275 | +0.13(+2.39%) |
Jan 13, 2016 | 5.440 | 5.449 | 5.253 | 5.309 | 117,863 | -0.13(-2.41%) |
Jan 12, 2016 | 5.607 | 5.607 | 5.398 | 5.440 | 74,330 | -0.13(-2.27%) |
Jan 11, 2016 | 5.585 | 5.590 | 5.548 | 5.567 | 10,761 | +0.03(+0.51%) |
Jan 08, 2016 | 5.600 | 5.628 | 5.539 | 5.539 | 35,230 | -0.08(-1.34%) |
Jan 07, 2016 | 5.787 | 5.820 | 5.609 | 5.614 | 19,717 | -0.21(-3.55%) |
Jan 06, 2016 | 5.754 | 5.872 | 5.754 | 5.820 | 18,265 | +0.01(+0.24%) |
Jan 05, 2016 | 5.670 | 5.834 | 5.651 | 5.806 | 18,175 | +0.17(+2.99%) |
Jan 04, 2016 | 5.698 | 5.698 | 5.581 | 5.637 | 129,697 | -0.05(-0.83%) |
Dec 31, 2015 | 5.806 | 5.684 | 5.684 | 5.684 | 15,565 | -0.12(-2.02%) |
Dec 30, 2015 | 5.900 | 5.900 | 5.773 | 5.801 | 5,799 | -0.09(-1.51%) |
Dec 29, 2015 | 5.914 | 5.965 | 5.853 | 5.890 | 44,665 | +0.00(+0.08%) |
Dec 28, 2015 | 5.862 | 5.900 | 5.815 | 5.886 | 95,071 | +0.07(+1.21%) |
Dec 24, 2015 | 5.877 | 5.815 | 5.815 | 5.815 | 73,138 | +0.01(+0.16%) |
Dec 23, 2015 | 5.811 | 5.829 | 5.740 | 5.806 | 46,211 | +0.03(+0.57%) |
Dec 22, 2015 | 5.736 | 5.815 | 5.707 | 5.773 | 24,220 | +0.06(+1.07%) |
Dec 21, 2015 | 5.736 | 5.754 | 5.651 | 5.712 | 21,001 | -0.07(-1.14%) |
Dec 18, 2015 | 5.792 | 5.843 | 5.651 | 5.778 | 62,924 | -0.03(-0.57%) |
Dec 17, 2015 | 5.867 | 5.918 | 5.787 | 5.811 | 13,877 | -0.05(-0.88%) |
Dec 16, 2015 | 5.646 | 5.900 | 5.628 | 5.862 | 33,458 | +0.19(+3.39%) |
Dec 15, 2015 | 5.501 | 5.721 | 5.492 | 5.670 | 41,422 | +0.13(+2.28%) |
Dec 14, 2015 | 5.585 | 5.679 | 5.534 | 5.543 | 41,716 | -0.02(-0.42%) |
Dec 11, 2015 | 5.520 | 5.693 | 5.520 | 5.567 | 180,487 | +0.01(+0.17%) |
Dec 10, 2015 | 5.571 | 5.571 | 5.529 | 5.557 | 23,463 | -0.03(-0.50%) |
Dec 09, 2015 | 5.661 | 5.665 | 5.562 | 5.585 | 17,568 | -0.08(-1.33%) |
Dec 08, 2015 | 5.656 | 5.689 | 5.632 | 5.661 | 14,429 | +0.00(+0.08%) |
Dec 07, 2015 | 5.705 | 5.712 | 5.656 | 5.656 | 23,071 | -0.06(-1.07%) |
Dec 04, 2015 | 5.754 | 5.768 | 5.703 | 5.717 | 32,728 | -0.03(-0.49%) |
Dec 03, 2015 | 5.801 | 5.823 | 5.731 | 5.745 | 31,854 | -0.08(-1.29%) |
Dec 02, 2015 | 5.876 | 5.876 | 5.792 | 5.820 | 24,768 | -0.05(-0.80%) |
Dec 01, 2015 | 5.975 | 5.979 | 5.839 | 5.867 | 29,924 | -0.10(-1.73%) |
Nov 30, 2015 | 5.876 | 6.040 | 5.876 | 5.970 | 26,916 | +0.11(+1.92%) |
Nov 27, 2015 | 5.834 | 5.876 | 5.832 | 5.857 | 4,674 | +0.02(+0.40%) |
Nov 25, 2015 | 5.797 | 5.834 | 5.834 | 5.834 | 34,330 | +0.02(+0.40%) |
Nov 24, 2015 | 5.787 | 5.815 | 5.768 | 5.811 | 37,935 | -0.00(-0.08%) |
Nov 23, 2015 | 5.825 | 5.900 | 5.760 | 5.815 | 41,381 | +0.00(+0.00%) |
Nov 20, 2015 | 5.815 | 5.825 | 5.806 | 5.815 | 22,986 | -0.00(-0.08%) |
Nov 19, 2015 | 5.815 | 5.827 | 5.792 | 5.820 | 41,965 | +0.01(+0.16%) |
Nov 18, 2015 | 5.843 | 5.862 | 5.801 | 5.811 | 22,647 | -0.01(-0.16%) |
Nov 17, 2015 | 5.867 | 5.867 | 5.806 | 5.820 | 10,531 | -0.01(-0.24%) |
Nov 16, 2015 | 5.797 | 5.839 | 5.790 | 5.834 | 24,502 | +0.06(+1.06%) |
Nov 13, 2015 | 5.754 | 5.811 | 5.703 | 5.773 | 12,721 | +0.01(+0.24%) |
Nov 12, 2015 | 5.736 | 5.773 | 5.576 | 5.759 | 40,413 | -0.07(-1.21%) |
Nov 11, 2015 | 5.947 | 5.947 | 5.820 | 5.829 | 17,525 | -0.01(-0.16%) |
Nov 10, 2015 | 5.890 | 5.890 | 5.759 | 5.839 | 42,462 | -0.04(-0.64%) |
Nov 09, 2015 | 5.950 | 5.950 | 5.872 | 5.876 | 38,149 | -0.08(-1.39%) |
Nov 06, 2015 | 5.941 | 5.983 | 5.895 | 5.959 | 66,898 | -0.02(-0.38%) |
Nov 05, 2015 | 5.996 | 5.996 | 5.936 | 5.982 | 46,364 | +0.00(+0.00%) |
Nov 04, 2015 | 6.044 | 6.044 | 5.959 | 5.982 | 59,070 | -0.07(-1.14%) |
Nov 03, 2015 | 5.991 | 6.115 | 5.991 | 6.051 | 134,192 | +0.07(+1.23%) |