Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.801 | 4.846 | 4.788 | 4.846 | 172,636 | +0.07(+1.50%) |
Jan 28, 2016 | 4.788 | 4.807 | 4.755 | 4.775 | 198,722 | +0.01(+0.14%) |
Jan 27, 2016 | 4.807 | 4.827 | 4.768 | 4.768 | 185,504 | -0.04(-0.81%) |
Jan 26, 2016 | 4.814 | 4.846 | 4.755 | 4.807 | 350,820 | +0.01(+0.27%) |
Jan 25, 2016 | 4.833 | 4.840 | 4.794 | 4.794 | 104,406 | -0.01(-0.27%) |
Jan 22, 2016 | 4.814 | 4.833 | 4.794 | 4.807 | 128,011 | +0.01(+0.14%) |
Jan 21, 2016 | 4.775 | 4.814 | 4.744 | 4.801 | 75,484 | +0.07(+1.37%) |
Jan 20, 2016 | 4.794 | 4.794 | 4.677 | 4.736 | 210,808 | -0.05(-1.09%) |
Jan 19, 2016 | 4.814 | 4.840 | 4.781 | 4.788 | 196,319 | +0.01(+0.27%) |
Jan 15, 2016 | 4.742 | 4.775 | 4.775 | 4.775 | 137,738 | +0.05(+1.10%) |
Jan 14, 2016 | 4.768 | 4.776 | 4.716 | 4.723 | 183,879 | -0.03(-0.55%) |
Jan 13, 2016 | 4.827 | 4.827 | 4.742 | 4.749 | 322,096 | -0.08(-1.58%) |
Jan 12, 2016 | 4.793 | 4.825 | 4.793 | 4.825 | 154,103 | +0.03(+0.54%) |
Jan 11, 2016 | 4.799 | 4.812 | 4.786 | 4.799 | 56,974 | +0.01(+0.13%) |
Jan 08, 2016 | 4.812 | 4.825 | 4.786 | 4.793 | 163,418 | -0.03(-0.54%) |
Jan 07, 2016 | 4.831 | 4.844 | 4.801 | 4.818 | 93,276 | +0.01(+0.13%) |
Jan 06, 2016 | 4.793 | 4.864 | 4.793 | 4.812 | 182,662 | +0.01(+0.27%) |
Jan 05, 2016 | 4.741 | 4.799 | 4.728 | 4.799 | 96,987 | +0.07(+1.51%) |
Jan 04, 2016 | 4.728 | 4.767 | 4.708 | 4.728 | 176,552 | +0.01(+0.14%) |
Dec 31, 2015 | 4.767 | 4.721 | 4.721 | 4.721 | 133,561 | -0.02(-0.51%) |
Dec 30, 2015 | 4.708 | 4.760 | 4.695 | 4.745 | 246,231 | +0.06(+1.20%) |
Dec 29, 2015 | 4.702 | 4.715 | 4.689 | 4.689 | 111,288 | -0.04(-0.82%) |
Dec 28, 2015 | 4.708 | 4.754 | 4.689 | 4.728 | 220,993 | +0.02(+0.41%) |
Dec 24, 2015 | 4.773 | 4.708 | 4.708 | 4.708 | 117,811 | -0.06(-1.36%) |
Dec 23, 2015 | 4.715 | 4.773 | 4.711 | 4.773 | 169,130 | +0.07(+1.52%) |
Dec 22, 2015 | 4.689 | 4.719 | 4.683 | 4.702 | 97,376 | +0.02(+0.41%) |
Dec 21, 2015 | 4.689 | 4.708 | 4.682 | 4.682 | 84,713 | +0.00(+0.00%) |
Dec 18, 2015 | 4.689 | 4.702 | 4.657 | 4.682 | 174,290 | +0.01(+0.28%) |
Dec 17, 2015 | 4.624 | 4.676 | 4.624 | 4.670 | 152,426 | +0.05(+1.12%) |
Dec 16, 2015 | 4.585 | 4.631 | 4.572 | 4.618 | 170,862 | +0.05(+0.99%) |
Dec 15, 2015 | 4.533 | 4.624 | 4.533 | 4.572 | 197,715 | +0.06(+1.29%) |
Dec 14, 2015 | 4.598 | 4.603 | 4.514 | 4.514 | 179,994 | -0.08(-1.83%) |
Dec 11, 2015 | 4.637 | 4.657 | 4.598 | 4.598 | 130,921 | -0.02(-0.42%) |
Dec 10, 2015 | 4.676 | 4.676 | 4.605 | 4.618 | 113,786 | -0.05(-1.11%) |
Dec 09, 2015 | 4.695 | 4.702 | 4.650 | 4.670 | 174,746 | +0.00(+0.04%) |
Dec 08, 2015 | 4.616 | 4.687 | 4.610 | 4.668 | 289,543 | +0.05(+0.98%) |
Dec 07, 2015 | 4.623 | 4.629 | 4.597 | 4.623 | 139,407 | +0.00(+0.00%) |
Dec 04, 2015 | 4.590 | 4.623 | 4.590 | 4.623 | 105,291 | +0.02(+0.42%) |
Dec 03, 2015 | 4.597 | 4.603 | 4.565 | 4.603 | 156,145 | +0.00(+0.00%) |
Dec 02, 2015 | 4.616 | 4.623 | 4.590 | 4.603 | 71,913 | -0.01(-0.28%) |
Dec 01, 2015 | 4.577 | 4.616 | 4.572 | 4.616 | 233,460 | +0.05(+0.99%) |
Nov 30, 2015 | 4.532 | 4.571 | 4.513 | 4.571 | 197,574 | +0.04(+0.85%) |
Nov 27, 2015 | 4.545 | 4.545 | 4.532 | 4.532 | 13,497 | +0.00(+0.00%) |
Nov 25, 2015 | 4.558 | 4.532 | 4.532 | 4.532 | 162,554 | -0.01(-0.28%) |
Nov 24, 2015 | 4.552 | 4.565 | 4.532 | 4.545 | 176,538 | -0.01(-0.14%) |
Nov 23, 2015 | 4.558 | 4.597 | 4.539 | 4.552 | 232,098 | +0.00(+0.00%) |
Nov 20, 2015 | 4.552 | 4.581 | 4.532 | 4.552 | 167,444 | +0.03(+0.57%) |
Nov 19, 2015 | 4.539 | 4.539 | 4.513 | 4.526 | 210,758 | +0.01(+0.29%) |
Nov 18, 2015 | 4.507 | 4.532 | 4.487 | 4.513 | 195,469 | +0.01(+0.14%) |
Nov 17, 2015 | 4.500 | 4.526 | 4.494 | 4.507 | 130,555 | +0.01(+0.29%) |
Nov 16, 2015 | 4.513 | 4.532 | 4.481 | 4.494 | 143,602 | -0.02(-0.43%) |
Nov 13, 2015 | 4.487 | 4.552 | 4.468 | 4.513 | 222,302 | +0.04(+0.86%) |
Nov 12, 2015 | 4.429 | 4.494 | 4.429 | 4.474 | 196,485 | +0.04(+0.91%) |
Nov 11, 2015 | 4.415 | 4.453 | 4.382 | 4.434 | 173,674 | +0.03(+0.58%) |
Nov 10, 2015 | 4.389 | 4.427 | 4.363 | 4.408 | 78,141 | +0.00(+0.00%) |
Nov 09, 2015 | 4.408 | 4.408 | 4.338 | 4.408 | 166,030 | -0.02(-0.43%) |
Nov 06, 2015 | 4.415 | 4.427 | 4.370 | 4.427 | 201,965 | -0.01(-0.14%) |
Nov 05, 2015 | 4.479 | 4.492 | 4.434 | 4.434 | 145,302 | -0.07(-1.57%) |
Nov 04, 2015 | 4.485 | 4.511 | 4.440 | 4.504 | 163,374 | +0.00(+0.00%) |
Nov 03, 2015 | 4.466 | 4.504 | 4.440 | 4.504 | 158,357 | +0.04(+0.86%) |