Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.452 | 5.472 | 5.433 | 5.459 | 198,985 | +0.03(+0.61%) |
Jan 28, 2016 | 5.406 | 5.419 | 5.406 | 5.426 | 123,249 | +0.04(+0.73%) |
Jan 27, 2016 | 5.413 | 5.433 | 5.387 | 5.387 | 114,584 | -0.01(-0.24%) |
Jan 26, 2016 | 5.387 | 5.426 | 5.380 | 5.400 | 223,506 | +0.03(+0.61%) |
Jan 25, 2016 | 5.426 | 5.452 | 5.367 | 5.367 | 121,864 | -0.05(-0.97%) |
Jan 22, 2016 | 5.452 | 5.479 | 5.400 | 5.419 | 365,210 | -0.01(-0.12%) |
Jan 21, 2016 | 5.400 | 5.433 | 5.400 | 5.426 | 107,668 | +0.05(+0.86%) |
Jan 20, 2016 | 5.393 | 5.406 | 5.327 | 5.380 | 153,102 | -0.01(-0.12%) |
Jan 19, 2016 | 5.466 | 5.472 | 5.387 | 5.387 | 139,793 | -0.07(-1.21%) |
Jan 15, 2016 | 5.387 | 5.452 | 5.452 | 5.452 | 281,700 | +0.05(+0.98%) |
Jan 14, 2016 | 5.393 | 5.406 | 5.380 | 5.400 | 90,045 | +0.02(+0.37%) |
Jan 13, 2016 | 5.439 | 5.439 | 5.380 | 5.380 | 116,646 | -0.05(-0.83%) |
Jan 12, 2016 | 5.373 | 5.438 | 5.373 | 5.425 | 179,635 | +0.07(+1.22%) |
Jan 11, 2016 | 5.379 | 5.392 | 5.360 | 5.360 | 202,666 | -0.04(-0.73%) |
Jan 08, 2016 | 5.412 | 5.412 | 5.373 | 5.399 | 71,892 | -0.01(-0.12%) |
Jan 07, 2016 | 5.418 | 5.432 | 5.386 | 5.405 | 176,758 | -0.01(-0.24%) |
Jan 06, 2016 | 5.379 | 5.418 | 5.360 | 5.418 | 172,106 | +0.05(+0.98%) |
Jan 05, 2016 | 5.333 | 5.386 | 5.333 | 5.366 | 148,895 | +0.03(+0.61%) |
Jan 04, 2016 | 5.274 | 5.340 | 5.274 | 5.333 | 171,663 | +0.05(+0.87%) |
Dec 31, 2015 | 5.333 | 5.287 | 5.287 | 5.287 | 239,011 | -0.03(-0.49%) |
Dec 30, 2015 | 5.274 | 5.320 | 5.274 | 5.314 | 146,160 | +0.04(+0.75%) |
Dec 29, 2015 | 5.287 | 5.294 | 5.268 | 5.274 | 146,845 | -0.02(-0.37%) |
Dec 28, 2015 | 5.268 | 5.294 | 5.248 | 5.294 | 144,562 | +0.03(+0.50%) |
Dec 24, 2015 | 5.274 | 5.268 | 5.268 | 5.268 | 88,827 | +0.01(+0.12%) |
Dec 23, 2015 | 5.261 | 5.274 | 5.248 | 5.261 | 195,525 | +0.00(+0.00%) |
Dec 22, 2015 | 5.268 | 5.268 | 5.222 | 5.261 | 121,842 | +0.01(+0.12%) |
Dec 21, 2015 | 5.222 | 5.261 | 5.222 | 5.255 | 225,253 | +0.05(+0.88%) |
Dec 18, 2015 | 5.222 | 5.228 | 5.209 | 5.209 | 301,590 | -0.01(-0.25%) |
Dec 17, 2015 | 5.202 | 5.248 | 5.202 | 5.222 | 194,272 | +0.05(+0.89%) |
Dec 16, 2015 | 5.196 | 5.202 | 5.170 | 5.176 | 135,903 | -0.01(-0.25%) |
Dec 15, 2015 | 5.170 | 5.196 | 5.157 | 5.189 | 109,836 | +0.05(+0.89%) |
Dec 14, 2015 | 5.215 | 5.215 | 5.143 | 5.143 | 142,156 | -0.07(-1.26%) |
Dec 11, 2015 | 5.215 | 5.222 | 5.163 | 5.209 | 161,859 | -0.01(-0.13%) |
Dec 10, 2015 | 5.222 | 5.222 | 5.183 | 5.215 | 102,330 | +0.01(+0.13%) |
Dec 09, 2015 | 5.242 | 5.242 | 5.189 | 5.209 | 163,858 | -0.02(-0.36%) |
Dec 08, 2015 | 5.175 | 5.241 | 5.169 | 5.228 | 302,927 | +0.06(+1.13%) |
Dec 07, 2015 | 5.169 | 5.175 | 5.156 | 5.169 | 89,404 | -0.01(-0.25%) |
Dec 04, 2015 | 5.149 | 5.182 | 5.149 | 5.182 | 157,851 | +0.02(+0.38%) |
Dec 03, 2015 | 5.195 | 5.195 | 5.156 | 5.162 | 141,779 | -0.03(-0.50%) |
Dec 02, 2015 | 5.228 | 5.228 | 5.182 | 5.188 | 103,470 | -0.04(-0.75%) |
Dec 01, 2015 | 5.188 | 5.228 | 5.182 | 5.228 | 176,006 | +0.05(+0.88%) |
Nov 30, 2015 | 5.195 | 5.208 | 5.156 | 5.182 | 139,723 | +0.01(+0.25%) |
Nov 27, 2015 | 5.201 | 5.208 | 5.143 | 5.169 | 71,984 | -0.02(-0.38%) |
Nov 25, 2015 | 5.169 | 5.188 | 5.188 | 5.188 | 86,528 | +0.01(+0.13%) |
Nov 24, 2015 | 5.201 | 5.214 | 5.175 | 5.182 | 124,102 | +0.01(+0.13%) |
Nov 23, 2015 | 5.156 | 5.208 | 5.156 | 5.175 | 202,536 | +0.01(+0.25%) |
Nov 20, 2015 | 5.175 | 5.175 | 5.149 | 5.162 | 82,786 | +0.00(+0.00%) |
Nov 19, 2015 | 5.182 | 5.182 | 5.156 | 5.162 | 65,928 | -0.01(-0.25%) |
Nov 18, 2015 | 5.195 | 5.195 | 5.149 | 5.175 | 185,127 | -0.02(-0.38%) |
Nov 17, 2015 | 5.208 | 5.214 | 5.169 | 5.195 | 132,314 | +0.00(+0.00%) |
Nov 16, 2015 | 5.241 | 5.254 | 5.195 | 5.195 | 127,598 | -0.03(-0.62%) |
Nov 13, 2015 | 5.188 | 5.241 | 5.175 | 5.228 | 208,531 | +0.05(+1.01%) |
Nov 12, 2015 | 5.149 | 5.188 | 5.133 | 5.175 | 137,333 | +0.01(+0.27%) |
Nov 11, 2015 | 5.135 | 5.161 | 5.116 | 5.161 | 144,078 | +0.03(+0.63%) |
Nov 10, 2015 | 5.077 | 5.137 | 5.077 | 5.129 | 227,767 | +0.03(+0.64%) |
Nov 09, 2015 | 5.103 | 5.109 | 5.058 | 5.097 | 177,449 | -0.01(-0.25%) |
Nov 06, 2015 | 5.135 | 5.155 | 5.090 | 5.109 | 215,611 | -0.05(-1.00%) |
Nov 05, 2015 | 5.200 | 5.213 | 5.155 | 5.161 | 123,660 | -0.06(-1.12%) |
Nov 04, 2015 | 5.213 | 5.226 | 5.195 | 5.220 | 213,608 | +0.01(+0.12%) |
Nov 03, 2015 | 5.220 | 5.226 | 5.207 | 5.213 | 101,151 | -0.01(-0.25%) |