Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.490 | 5.490 | 5.361 | 5.370 | 1,618 | -0.04(-0.81%) |
Jan 28, 2016 | 5.410 | 5.450 | 5.410 | 5.414 | 9,731 | +0.03(+0.63%) |
Jan 27, 2016 | 5.370 | 5.380 | 5.300 | 5.380 | 11,749 | +0.00(+0.00%) |
Jan 26, 2016 | 5.400 | 5.470 | 5.370 | 5.380 | 18,468 | -0.07(-1.28%) |
Jan 25, 2016 | 5.290 | 5.450 | 5.290 | 5.450 | 4,099 | +0.18(+3.42%) |
Jan 22, 2016 | 5.200 | 5.270 | 5.170 | 5.270 | 75,864 | +0.13(+2.53%) |
Jan 21, 2016 | 5.140 | 5.140 | 5.140 | 5.140 | 227 | +0.00(+0.00%) |
Jan 20, 2016 | 5.140 | 5.150 | 5.140 | 5.140 | 690 | +0.00(+0.00%) |
Jan 19, 2016 | 5.130 | 5.140 | 5.100 | 5.140 | 7,812 | +0.04(+0.78%) |
Jan 15, 2016 | 5.070 | 5.100 | 5.100 | 5.100 | 16,300 | -0.02(-0.39%) |
Jan 14, 2016 | 5.058 | 5.120 | 5.058 | 5.120 | 2,034 | +0.02(+0.39%) |
Jan 13, 2016 | 4.900 | 5.140 | 4.900 | 5.100 | 13,289 | +0.10(+2.00%) |
Jan 12, 2016 | 4.860 | 5.000 | 4.620 | 5.000 | 13,895 | +0.37(+7.99%) |
Jan 11, 2016 | 4.500 | 4.630 | 4.410 | 4.630 | 33,500 | +0.18(+4.04%) |
Jan 08, 2016 | 4.485 | 4.490 | 4.450 | 4.450 | 15,315 | +0.09(+2.06%) |
Jan 07, 2016 | 4.450 | 4.450 | 4.360 | 4.360 | 10,300 | -0.09(-2.02%) |
Jan 05, 2016 | 4.420 | 4.450 | 4.450 | 4.450 | 4 | -0.07(-1.55%) |
Jan 04, 2016 | 4.430 | 4.520 | 4.345 | 4.520 | 4,655 | +0.01(+0.22%) |
Dec 31, 2015 | 4.530 | 4.510 | 4.510 | 4.510 | 2,000 | +0.06(+1.35%) |
Dec 30, 2015 | 4.500 | 4.500 | 4.427 | 4.450 | 2,037 | -0.06(-1.43%) |
Dec 29, 2015 | 4.380 | 4.600 | 4.370 | 4.514 | 2,316 | +0.01(+0.32%) |
Dec 28, 2015 | 4.310 | 4.500 | 4.280 | 4.500 | 7,143 | -0.06(-1.32%) |
Dec 24, 2015 | 4.410 | 4.560 | 4.560 | 4.560 | 1,500 | +0.00(+0.00%) |
Dec 23, 2015 | 4.580 | 4.600 | 4.454 | 4.560 | 3,369 | -0.01(-0.26%) |
Dec 22, 2015 | 4.550 | 4.790 | 4.550 | 4.572 | 3,060 | -0.17(-3.54%) |
Dec 21, 2015 | 4.730 | 4.780 | 4.540 | 4.740 | 7,171 | +0.01(+0.21%) |
Dec 18, 2015 | 4.740 | 4.880 | 4.740 | 4.730 | 3,967 | -0.05(-1.05%) |
Dec 17, 2015 | 4.590 | 4.910 | 4.590 | 4.780 | 7,498 | +0.07(+1.49%) |
Dec 16, 2015 | 4.590 | 4.740 | 4.520 | 4.710 | 11,132 | -0.07(-1.46%) |
Dec 15, 2015 | 4.780 | 4.780 | 4.780 | 4.780 | 611 | -0.06(-1.24%) |
Dec 14, 2015 | 5.070 | 5.070 | 4.560 | 4.840 | 21,684 | -0.14(-2.81%) |
Dec 11, 2015 | 5.040 | 5.080 | 4.980 | 4.980 | 1,659 | +0.06(+1.22%) |
Dec 10, 2015 | 4.900 | 5.120 | 4.900 | 4.920 | 1,640 | +0.00(+0.00%) |
Dec 09, 2015 | 5.100 | 5.100 | 4.880 | 4.920 | 10,210 | +0.04(+0.82%) |
Dec 08, 2015 | 5.000 | 5.020 | 4.880 | 4.880 | 3,684 | -0.15(-2.98%) |
Dec 07, 2015 | 4.920 | 5.230 | 4.920 | 5.030 | 19,374 | -0.27(-5.09%) |
Dec 04, 2015 | 5.310 | 5.340 | 5.300 | 5.300 | 13,600 | -0.02(-0.39%) |
Dec 03, 2015 | 5.312 | 5.321 | 5.312 | 5.321 | 324 | -0.01(-0.19%) |
Dec 02, 2015 | 5.331 | 5.331 | 5.331 | 5.331 | 693 | -0.01(-0.17%) |
Dec 01, 2015 | 5.420 | 5.420 | 5.300 | 5.340 | 18,695 | -0.15(-2.73%) |
Nov 30, 2015 | 5.490 | 5.490 | 5.490 | 5.490 | 150 | +0.11(+2.04%) |
Nov 25, 2015 | 5.040 | 5.380 | 5.380 | 5.380 | 39 | +0.17(+3.26%) |
Nov 24, 2015 | 5.100 | 5.210 | 5.070 | 5.210 | 7,765 | -0.18(-3.34%) |
Nov 23, 2015 | 5.590 | 5.590 | 5.390 | 5.390 | 16,050 | +0.03(+0.56%) |
Nov 20, 2015 | 5.150 | 5.410 | 5.150 | 5.360 | 3,282 | -0.04(-0.74%) |
Nov 19, 2015 | 5.370 | 5.490 | 5.250 | 5.400 | 41,966 | +0.00(+0.00%) |
Nov 18, 2015 | 5.130 | 5.410 | 5.130 | 5.400 | 51,148 | +0.40(+8.00%) |
Nov 17, 2015 | 4.700 | 5.430 | 4.700 | 5.000 | 11,339 | +0.23(+4.82%) |
Nov 16, 2015 | 5.200 | 5.290 | 4.720 | 4.770 | 59,912 | -0.74(-13.43%) |
Nov 12, 2015 | 5.590 | 5.510 | 5.510 | 5.510 | 178 | +0.00(+0.00%) |
Nov 11, 2015 | 5.090 | 5.554 | 5.090 | 5.510 | 1,575 | +0.15(+2.80%) |
Nov 05, 2015 | 5.360 | 5.360 | 5.360 | 5.360 | 800 | -0.02(-0.37%) |
Nov 04, 2015 | 5.300 | 5.500 | 5.300 | 5.380 | 4,305 | -0.01(-0.19%) |
Nov 03, 2015 | 5.390 | 5.390 | 5.301 | 5.390 | 2,233 | -0.10(-1.80%) |