Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.867 | 4.985 | 4.867 | 4.971 | 38,799 | +0.12(+2.51%) |
Jan 28, 2016 | 4.849 | 4.886 | 4.827 | 4.849 | 29,418 | -0.02(-0.46%) |
Jan 27, 2016 | 4.872 | 4.899 | 4.849 | 4.872 | 50,932 | -0.01(-0.28%) |
Jan 26, 2016 | 4.895 | 4.958 | 4.876 | 4.886 | 97,129 | -0.03(-0.55%) |
Jan 25, 2016 | 4.922 | 4.958 | 4.881 | 4.913 | 51,490 | -0.03(-0.64%) |
Jan 22, 2016 | 4.940 | 4.962 | 4.924 | 4.944 | 40,269 | +0.00(+0.09%) |
Jan 21, 2016 | 4.994 | 4.994 | 4.895 | 4.940 | 30,799 | -0.08(-1.53%) |
Jan 20, 2016 | 5.057 | 5.057 | 4.773 | 5.016 | 74,469 | -0.04(-0.80%) |
Jan 19, 2016 | 5.098 | 5.098 | 5.003 | 5.057 | 40,449 | -0.07(-1.32%) |
Jan 15, 2016 | 5.134 | 5.125 | 5.125 | 5.125 | 22,167 | -0.10(-1.98%) |
Jan 14, 2016 | 5.107 | 5.400 | 5.107 | 5.228 | 17,960 | +0.12(+2.39%) |
Jan 13, 2016 | 5.233 | 5.242 | 5.052 | 5.107 | 122,531 | -0.13(-2.41%) |
Jan 12, 2016 | 5.393 | 5.393 | 5.192 | 5.233 | 77,273 | -0.12(-2.27%) |
Jan 11, 2016 | 5.373 | 5.377 | 5.337 | 5.355 | 11,187 | +0.03(+0.51%) |
Jan 08, 2016 | 5.386 | 5.413 | 5.328 | 5.328 | 36,625 | -0.07(-1.34%) |
Jan 07, 2016 | 5.567 | 5.598 | 5.395 | 5.400 | 20,498 | -0.20(-3.55%) |
Jan 06, 2016 | 5.535 | 5.648 | 5.535 | 5.598 | 18,988 | +0.01(+0.24%) |
Jan 05, 2016 | 5.454 | 5.612 | 5.436 | 5.585 | 18,895 | +0.16(+3.00%) |
Jan 04, 2016 | 5.481 | 5.481 | 5.368 | 5.422 | 134,834 | -0.05(-0.83%) |
Dec 31, 2015 | 5.585 | 5.467 | 5.467 | 5.467 | 16,182 | -0.11(-2.02%) |
Dec 30, 2015 | 5.675 | 5.675 | 5.553 | 5.580 | 6,029 | -0.09(-1.51%) |
Dec 29, 2015 | 5.689 | 5.738 | 5.630 | 5.666 | 46,434 | +0.00(+0.08%) |
Dec 28, 2015 | 5.639 | 5.675 | 5.594 | 5.661 | 98,836 | +0.07(+1.21%) |
Dec 24, 2015 | 5.653 | 5.594 | 5.594 | 5.594 | 76,034 | +0.01(+0.16%) |
Dec 23, 2015 | 5.589 | 5.607 | 5.522 | 5.585 | 48,041 | +0.03(+0.57%) |
Dec 22, 2015 | 5.517 | 5.594 | 5.490 | 5.553 | 25,180 | +0.06(+1.07%) |
Dec 21, 2015 | 5.517 | 5.535 | 5.436 | 5.495 | 21,832 | -0.06(-1.14%) |
Dec 18, 2015 | 5.571 | 5.621 | 5.436 | 5.558 | 65,416 | -0.03(-0.56%) |
Dec 17, 2015 | 5.643 | 5.693 | 5.567 | 5.589 | 14,426 | -0.05(-0.88%) |
Dec 16, 2015 | 5.431 | 5.675 | 5.413 | 5.639 | 34,783 | +0.18(+3.39%) |
Dec 15, 2015 | 5.292 | 5.503 | 5.282 | 5.454 | 43,062 | +0.12(+2.28%) |
Dec 14, 2015 | 5.373 | 5.463 | 5.323 | 5.332 | 43,368 | -0.02(-0.42%) |
Dec 11, 2015 | 5.310 | 5.476 | 5.310 | 5.355 | 187,634 | +0.01(+0.17%) |
Dec 10, 2015 | 5.359 | 5.359 | 5.319 | 5.346 | 24,393 | -0.03(-0.50%) |
Dec 09, 2015 | 5.445 | 5.449 | 5.350 | 5.373 | 18,263 | -0.07(-1.33%) |
Dec 08, 2015 | 5.440 | 5.472 | 5.418 | 5.445 | 15,000 | +0.00(+0.08%) |
Dec 07, 2015 | 5.488 | 5.495 | 5.440 | 5.440 | 23,985 | -0.06(-1.07%) |
Dec 04, 2015 | 5.535 | 5.549 | 5.486 | 5.499 | 34,024 | -0.03(-0.49%) |
Dec 03, 2015 | 5.580 | 5.601 | 5.513 | 5.526 | 33,116 | -0.07(-1.29%) |
Dec 02, 2015 | 5.652 | 5.652 | 5.571 | 5.598 | 25,749 | -0.05(-0.80%) |
Dec 01, 2015 | 5.747 | 5.752 | 5.616 | 5.643 | 31,109 | -0.10(-1.73%) |
Nov 30, 2015 | 5.652 | 5.810 | 5.652 | 5.743 | 27,982 | +0.11(+1.92%) |
Nov 27, 2015 | 5.612 | 5.652 | 5.610 | 5.634 | 4,859 | +0.02(+0.40%) |
Nov 25, 2015 | 5.576 | 5.612 | 5.612 | 5.612 | 35,689 | +0.02(+0.40%) |
Nov 24, 2015 | 5.566 | 5.594 | 5.549 | 5.589 | 39,438 | -0.00(-0.08%) |
Nov 23, 2015 | 5.603 | 5.675 | 5.540 | 5.594 | 43,020 | +0.00(+0.00%) |
Nov 20, 2015 | 5.594 | 5.603 | 5.585 | 5.594 | 23,896 | -0.00(-0.08%) |
Nov 19, 2015 | 5.594 | 5.605 | 5.571 | 5.598 | 43,627 | +0.01(+0.16%) |
Nov 18, 2015 | 5.621 | 5.639 | 5.580 | 5.589 | 23,544 | -0.01(-0.16%) |
Nov 17, 2015 | 5.643 | 5.643 | 5.585 | 5.598 | 10,948 | -0.01(-0.24%) |
Nov 16, 2015 | 5.576 | 5.616 | 5.569 | 5.612 | 25,472 | +0.06(+1.06%) |
Nov 13, 2015 | 5.535 | 5.589 | 5.486 | 5.553 | 13,225 | +0.01(+0.24%) |
Nov 12, 2015 | 5.517 | 5.553 | 5.364 | 5.540 | 42,014 | -0.07(-1.21%) |
Nov 11, 2015 | 5.720 | 5.720 | 5.598 | 5.607 | 18,219 | -0.01(-0.16%) |
Nov 10, 2015 | 5.666 | 5.666 | 5.540 | 5.616 | 44,144 | -0.04(-0.64%) |
Nov 09, 2015 | 5.723 | 5.723 | 5.648 | 5.652 | 39,660 | -0.08(-1.39%) |
Nov 06, 2015 | 5.714 | 5.755 | 5.670 | 5.732 | 69,547 | -0.02(-0.38%) |
Nov 05, 2015 | 5.768 | 5.768 | 5.710 | 5.754 | 48,200 | +0.00(+0.00%) |
Nov 04, 2015 | 5.814 | 5.814 | 5.732 | 5.754 | 61,409 | -0.07(-1.14%) |
Nov 03, 2015 | 5.763 | 5.883 | 5.763 | 5.821 | 139,506 | +0.07(+1.23%) |