Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.783 | 5.113 | 4.777 | 5.089 | 92,172 | +0.35(+7.32%) |
Jan 28, 2016 | 4.694 | 4.795 | 4.640 | 4.742 | 7,797 | +0.10(+2.19%) |
Jan 27, 2016 | 4.706 | 4.724 | 4.592 | 4.640 | 20,239 | -0.07(-1.40%) |
Jan 26, 2016 | 4.658 | 4.783 | 4.631 | 4.706 | 13,192 | +0.06(+1.29%) |
Jan 25, 2016 | 4.646 | 4.825 | 4.598 | 4.646 | 16,175 | -0.10(-2.02%) |
Jan 22, 2016 | 4.676 | 4.795 | 4.592 | 4.742 | 36,582 | +0.11(+2.33%) |
Jan 21, 2016 | 4.574 | 4.676 | 4.538 | 4.634 | 14,192 | +0.09(+1.98%) |
Jan 20, 2016 | 4.490 | 4.586 | 4.334 | 4.544 | 42,441 | +0.05(+1.07%) |
Jan 19, 2016 | 4.532 | 4.610 | 4.424 | 4.496 | 21,739 | -0.08(-1.83%) |
Jan 15, 2016 | 4.640 | 4.580 | 4.580 | 4.580 | 34,408 | -0.20(-4.26%) |
Jan 14, 2016 | 4.718 | 4.837 | 4.544 | 4.783 | 35,558 | +0.08(+1.65%) |
Jan 13, 2016 | 4.921 | 4.975 | 4.652 | 4.706 | 23,214 | -0.22(-4.38%) |
Jan 12, 2016 | 4.969 | 5.053 | 4.849 | 4.921 | 36,697 | +0.16(+3.27%) |
Jan 11, 2016 | 4.760 | 4.795 | 4.682 | 4.766 | 16,122 | +0.08(+1.66%) |
Jan 08, 2016 | 4.760 | 4.945 | 4.541 | 4.688 | 51,812 | -0.05(-1.14%) |
Jan 07, 2016 | 4.897 | 4.993 | 4.742 | 4.742 | 20,065 | -0.21(-4.23%) |
Jan 06, 2016 | 4.897 | 4.999 | 4.897 | 4.951 | 34,109 | -0.01(-0.12%) |
Jan 05, 2016 | 4.945 | 4.987 | 4.909 | 4.957 | 24,607 | +0.01(+0.24%) |
Jan 04, 2016 | 5.017 | 5.209 | 4.897 | 4.945 | 76,098 | -0.20(-3.95%) |
Dec 31, 2015 | 5.340 | 5.149 | 5.149 | 5.149 | 46,769 | -0.22(-4.02%) |
Dec 30, 2015 | 5.532 | 5.532 | 5.328 | 5.364 | 12,864 | -0.17(-3.03%) |
Dec 29, 2015 | 5.514 | 5.556 | 5.508 | 5.532 | 21,098 | -0.01(-0.22%) |
Dec 28, 2015 | 5.514 | 5.610 | 5.514 | 5.544 | 18,509 | +0.05(+0.87%) |
Dec 24, 2015 | 5.262 | 5.496 | 5.496 | 5.496 | 9,687 | +0.30(+5.76%) |
Dec 23, 2015 | 4.951 | 5.268 | 4.879 | 5.197 | 44,489 | +0.02(+0.46%) |
Dec 22, 2015 | 4.999 | 5.191 | 4.801 | 5.173 | 19,740 | +0.19(+3.72%) |
Dec 21, 2015 | 5.041 | 5.232 | 4.924 | 4.987 | 23,842 | -0.03(-0.60%) |
Dec 18, 2015 | 4.999 | 5.041 | 4.915 | 5.017 | 100,704 | -0.01(-0.24%) |
Dec 17, 2015 | 4.993 | 5.114 | 4.993 | 5.029 | 52,082 | +0.04(+0.84%) |
Dec 16, 2015 | 4.915 | 5.113 | 4.915 | 4.987 | 53,509 | +0.02(+0.36%) |
Dec 15, 2015 | 4.939 | 5.137 | 4.906 | 4.969 | 22,833 | +0.02(+0.36%) |
Dec 14, 2015 | 5.238 | 5.460 | 4.909 | 4.951 | 30,198 | -0.31(-5.81%) |
Dec 11, 2015 | 5.197 | 5.472 | 5.197 | 5.256 | 49,826 | -0.12(-2.23%) |
Dec 10, 2015 | 5.340 | 5.670 | 5.244 | 5.376 | 37,392 | -0.03(-0.55%) |
Dec 09, 2015 | 5.610 | 5.664 | 5.334 | 5.406 | 33,769 | -0.10(-1.74%) |
Dec 08, 2015 | 5.484 | 5.640 | 5.421 | 5.502 | 17,575 | -0.04(-0.65%) |
Dec 07, 2015 | 5.550 | 5.598 | 5.466 | 5.538 | 30,958 | -0.06(-1.07%) |
Dec 04, 2015 | 5.640 | 5.675 | 5.586 | 5.598 | 26,524 | -0.02(-0.32%) |
Dec 03, 2015 | 5.831 | 5.909 | 5.514 | 5.616 | 48,234 | -0.12(-2.09%) |
Dec 02, 2015 | 5.801 | 5.861 | 5.681 | 5.735 | 23,464 | -0.08(-1.44%) |
Dec 01, 2015 | 5.825 | 5.987 | 5.789 | 5.819 | 41,644 | +0.03(+0.52%) |
Nov 30, 2015 | 5.981 | 5.981 | 5.759 | 5.789 | 39,892 | -0.18(-3.01%) |
Nov 27, 2015 | 5.957 | 5.981 | 5.951 | 5.969 | 3,183 | +0.01(+0.20%) |
Nov 25, 2015 | 5.777 | 5.957 | 5.957 | 5.957 | 25,389 | +0.19(+3.32%) |
Nov 24, 2015 | 5.676 | 5.777 | 5.676 | 5.765 | 31,061 | +0.04(+0.63%) |
Nov 23, 2015 | 5.652 | 5.771 | 5.412 | 5.729 | 32,893 | +0.05(+0.95%) |
Nov 20, 2015 | 5.664 | 5.738 | 5.592 | 5.676 | 27,216 | +0.17(+3.16%) |
Nov 19, 2015 | 5.628 | 5.747 | 5.490 | 5.502 | 16,335 | -0.23(-4.07%) |
Nov 18, 2015 | 5.496 | 5.813 | 5.496 | 5.735 | 55,817 | +0.35(+6.56%) |
Nov 17, 2015 | 5.526 | 5.604 | 5.310 | 5.382 | 31,235 | -0.11(-1.96%) |
Nov 16, 2015 | 5.634 | 5.634 | 5.334 | 5.490 | 34,457 | +0.16(+3.03%) |
Nov 13, 2015 | 5.316 | 5.376 | 5.273 | 5.328 | 31,402 | +0.01(+0.23%) |
Nov 12, 2015 | 5.310 | 5.448 | 5.283 | 5.316 | 25,113 | -0.05(-0.89%) |
Nov 11, 2015 | 5.454 | 5.454 | 5.316 | 5.364 | 13,681 | -0.06(-1.10%) |
Nov 10, 2015 | 5.316 | 5.562 | 5.316 | 5.424 | 25,014 | +0.01(+0.11%) |
Nov 09, 2015 | 5.472 | 5.604 | 5.292 | 5.418 | 29,047 | -0.14(-2.48%) |
Nov 06, 2015 | 5.472 | 5.634 | 5.466 | 5.556 | 29,511 | -0.01(-0.22%) |
Nov 05, 2015 | 5.334 | 5.610 | 5.334 | 5.568 | 46,081 | +0.13(+2.42%) |
Nov 04, 2015 | 5.029 | 5.532 | 4.807 | 5.436 | 54,970 | -0.35(-6.10%) |
Nov 03, 2015 | 5.747 | 5.879 | 5.711 | 5.789 | 31,247 | +0.03(+0.52%) |