Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.976 | 5.096 | 4.976 | 5.082 | 37,954 | +0.12(+2.51%) |
Jan 28, 2016 | 4.957 | 4.994 | 4.934 | 4.957 | 28,777 | -0.02(-0.46%) |
Jan 27, 2016 | 4.981 | 5.008 | 4.957 | 4.981 | 49,822 | -0.01(-0.28%) |
Jan 26, 2016 | 5.004 | 5.068 | 4.985 | 4.994 | 95,012 | -0.03(-0.55%) |
Jan 25, 2016 | 5.031 | 5.068 | 4.990 | 5.022 | 50,368 | -0.03(-0.64%) |
Jan 22, 2016 | 5.050 | 5.073 | 5.033 | 5.054 | 39,392 | +0.00(+0.09%) |
Jan 21, 2016 | 5.105 | 5.105 | 5.004 | 5.050 | 30,128 | -0.08(-1.53%) |
Jan 20, 2016 | 5.170 | 5.170 | 4.879 | 5.128 | 72,846 | -0.04(-0.80%) |
Jan 19, 2016 | 5.211 | 5.211 | 5.114 | 5.170 | 39,567 | -0.07(-1.32%) |
Jan 15, 2016 | 5.248 | 5.239 | 5.239 | 5.239 | 21,684 | -0.11(-1.98%) |
Jan 14, 2016 | 5.220 | 5.520 | 5.220 | 5.345 | 17,568 | +0.12(+2.39%) |
Jan 13, 2016 | 5.349 | 5.359 | 5.165 | 5.220 | 119,861 | -0.13(-2.41%) |
Jan 12, 2016 | 5.513 | 5.513 | 5.308 | 5.349 | 75,590 | -0.12(-2.27%) |
Jan 11, 2016 | 5.492 | 5.497 | 5.456 | 5.474 | 10,944 | +0.03(+0.51%) |
Jan 08, 2016 | 5.506 | 5.534 | 5.446 | 5.446 | 35,827 | -0.07(-1.34%) |
Jan 07, 2016 | 5.691 | 5.723 | 5.515 | 5.520 | 20,051 | -0.20(-3.55%) |
Jan 06, 2016 | 5.658 | 5.774 | 5.658 | 5.723 | 18,574 | +0.01(+0.24%) |
Jan 05, 2016 | 5.575 | 5.737 | 5.557 | 5.709 | 18,483 | +0.17(+3.00%) |
Jan 04, 2016 | 5.603 | 5.603 | 5.488 | 5.543 | 131,896 | -0.05(-0.82%) |
Dec 31, 2015 | 5.709 | 5.589 | 5.589 | 5.589 | 15,829 | -0.12(-2.02%) |
Dec 30, 2015 | 5.801 | 5.801 | 5.677 | 5.705 | 5,898 | -0.09(-1.51%) |
Dec 29, 2015 | 5.815 | 5.866 | 5.755 | 5.792 | 45,422 | +0.00(+0.08%) |
Dec 28, 2015 | 5.764 | 5.801 | 5.718 | 5.788 | 96,682 | +0.07(+1.21%) |
Dec 24, 2015 | 5.779 | 5.718 | 5.718 | 5.718 | 74,377 | +0.01(+0.16%) |
Dec 23, 2015 | 5.714 | 5.732 | 5.645 | 5.709 | 46,994 | +0.03(+0.57%) |
Dec 22, 2015 | 5.640 | 5.718 | 5.612 | 5.677 | 24,631 | +0.06(+1.07%) |
Dec 21, 2015 | 5.640 | 5.658 | 5.557 | 5.617 | 21,357 | -0.06(-1.14%) |
Dec 18, 2015 | 5.695 | 5.746 | 5.557 | 5.681 | 63,990 | -0.03(-0.56%) |
Dec 17, 2015 | 5.769 | 5.820 | 5.691 | 5.714 | 14,112 | -0.05(-0.88%) |
Dec 16, 2015 | 5.552 | 5.801 | 5.534 | 5.764 | 34,025 | +0.19(+3.39%) |
Dec 15, 2015 | 5.409 | 5.626 | 5.400 | 5.575 | 42,124 | +0.12(+2.28%) |
Dec 14, 2015 | 5.492 | 5.585 | 5.442 | 5.451 | 42,423 | -0.02(-0.42%) |
Dec 11, 2015 | 5.428 | 5.598 | 5.428 | 5.474 | 183,546 | +0.01(+0.17%) |
Dec 10, 2015 | 5.479 | 5.479 | 5.437 | 5.465 | 23,861 | -0.03(-0.50%) |
Dec 09, 2015 | 5.566 | 5.570 | 5.469 | 5.492 | 17,865 | -0.07(-1.33%) |
Dec 08, 2015 | 5.562 | 5.594 | 5.539 | 5.566 | 14,673 | +0.00(+0.08%) |
Dec 07, 2015 | 5.610 | 5.617 | 5.562 | 5.562 | 23,462 | -0.06(-1.07%) |
Dec 04, 2015 | 5.658 | 5.672 | 5.608 | 5.622 | 33,283 | -0.03(-0.49%) |
Dec 03, 2015 | 5.705 | 5.726 | 5.635 | 5.649 | 32,394 | -0.07(-1.29%) |
Dec 02, 2015 | 5.778 | 5.778 | 5.695 | 5.723 | 25,188 | -0.05(-0.80%) |
Dec 01, 2015 | 5.875 | 5.880 | 5.741 | 5.769 | 30,432 | -0.10(-1.73%) |
Nov 30, 2015 | 5.778 | 5.940 | 5.778 | 5.871 | 27,372 | +0.11(+1.92%) |
Nov 27, 2015 | 5.737 | 5.778 | 5.735 | 5.760 | 4,753 | +0.02(+0.40%) |
Nov 25, 2015 | 5.700 | 5.737 | 5.737 | 5.737 | 34,912 | +0.02(+0.40%) |
Nov 24, 2015 | 5.690 | 5.718 | 5.672 | 5.714 | 38,578 | -0.00(-0.08%) |
Nov 23, 2015 | 5.728 | 5.801 | 5.664 | 5.718 | 42,083 | +0.00(+0.00%) |
Nov 20, 2015 | 5.718 | 5.728 | 5.709 | 5.718 | 23,375 | -0.00(-0.08%) |
Nov 19, 2015 | 5.718 | 5.730 | 5.695 | 5.723 | 42,677 | +0.01(+0.16%) |
Nov 18, 2015 | 5.746 | 5.764 | 5.705 | 5.714 | 23,031 | -0.01(-0.16%) |
Nov 17, 2015 | 5.769 | 5.769 | 5.709 | 5.723 | 10,709 | -0.01(-0.24%) |
Nov 16, 2015 | 5.700 | 5.741 | 5.693 | 5.737 | 24,917 | +0.06(+1.06%) |
Nov 13, 2015 | 5.658 | 5.714 | 5.608 | 5.677 | 12,936 | +0.01(+0.24%) |
Nov 12, 2015 | 5.640 | 5.677 | 5.483 | 5.663 | 41,098 | -0.07(-1.21%) |
Nov 11, 2015 | 5.847 | 5.847 | 5.723 | 5.732 | 17,822 | -0.01(-0.16%) |
Nov 10, 2015 | 5.792 | 5.792 | 5.663 | 5.741 | 43,182 | -0.04(-0.64%) |
Nov 09, 2015 | 5.851 | 5.851 | 5.774 | 5.778 | 38,796 | -0.08(-1.39%) |
Nov 06, 2015 | 5.842 | 5.883 | 5.796 | 5.860 | 68,032 | -0.02(-0.38%) |
Nov 05, 2015 | 5.896 | 5.896 | 5.837 | 5.882 | 47,150 | +0.00(+0.00%) |
Nov 04, 2015 | 5.943 | 5.943 | 5.860 | 5.882 | 60,071 | -0.07(-1.14%) |
Nov 03, 2015 | 5.891 | 6.014 | 5.891 | 5.950 | 136,466 | +0.07(+1.23%) |