Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.978 | 5.098 | 4.978 | 5.084 | 37,939 | +0.12(+2.51%) |
Jan 28, 2016 | 4.959 | 4.996 | 4.936 | 4.959 | 28,765 | -0.02(-0.46%) |
Jan 27, 2016 | 4.983 | 5.010 | 4.959 | 4.983 | 49,802 | -0.01(-0.28%) |
Jan 26, 2016 | 5.006 | 5.070 | 4.987 | 4.996 | 94,974 | -0.03(-0.55%) |
Jan 25, 2016 | 5.033 | 5.070 | 4.992 | 5.024 | 50,348 | -0.03(-0.64%) |
Jan 22, 2016 | 5.052 | 5.075 | 5.035 | 5.056 | 39,376 | +0.00(+0.09%) |
Jan 21, 2016 | 5.107 | 5.107 | 5.006 | 5.052 | 30,116 | -0.08(-1.53%) |
Jan 20, 2016 | 5.172 | 5.172 | 4.881 | 5.130 | 72,817 | -0.04(-0.80%) |
Jan 19, 2016 | 5.213 | 5.213 | 5.116 | 5.172 | 39,551 | -0.07(-1.32%) |
Jan 15, 2016 | 5.250 | 5.241 | 5.241 | 5.241 | 21,675 | -0.11(-1.98%) |
Jan 14, 2016 | 5.222 | 5.522 | 5.222 | 5.347 | 17,561 | +0.12(+2.39%) |
Jan 13, 2016 | 5.352 | 5.361 | 5.167 | 5.222 | 119,813 | -0.13(-2.41%) |
Jan 12, 2016 | 5.515 | 5.515 | 5.310 | 5.352 | 75,559 | -0.12(-2.27%) |
Jan 11, 2016 | 5.495 | 5.499 | 5.458 | 5.476 | 10,939 | +0.03(+0.51%) |
Jan 08, 2016 | 5.508 | 5.536 | 5.448 | 5.448 | 35,812 | -0.07(-1.34%) |
Jan 07, 2016 | 5.693 | 5.725 | 5.518 | 5.522 | 20,043 | -0.20(-3.55%) |
Jan 06, 2016 | 5.661 | 5.776 | 5.661 | 5.725 | 18,567 | +0.01(+0.24%) |
Jan 05, 2016 | 5.578 | 5.739 | 5.559 | 5.711 | 18,476 | +0.17(+3.00%) |
Jan 04, 2016 | 5.605 | 5.605 | 5.490 | 5.545 | 131,843 | -0.05(-0.83%) |
Dec 31, 2015 | 5.711 | 5.591 | 5.591 | 5.591 | 15,823 | -0.12(-2.02%) |
Dec 30, 2015 | 5.804 | 5.804 | 5.679 | 5.707 | 5,895 | -0.09(-1.51%) |
Dec 29, 2015 | 5.818 | 5.868 | 5.758 | 5.794 | 45,404 | +0.00(+0.08%) |
Dec 28, 2015 | 5.767 | 5.804 | 5.721 | 5.790 | 96,643 | +0.07(+1.21%) |
Dec 24, 2015 | 5.781 | 5.721 | 5.721 | 5.721 | 74,348 | +0.01(+0.16%) |
Dec 23, 2015 | 5.716 | 5.734 | 5.647 | 5.711 | 46,975 | +0.03(+0.57%) |
Dec 22, 2015 | 5.642 | 5.721 | 5.615 | 5.679 | 24,621 | +0.06(+1.07%) |
Dec 21, 2015 | 5.642 | 5.661 | 5.559 | 5.619 | 21,348 | -0.06(-1.14%) |
Dec 18, 2015 | 5.698 | 5.748 | 5.559 | 5.684 | 63,965 | -0.03(-0.56%) |
Dec 17, 2015 | 5.771 | 5.822 | 5.693 | 5.716 | 14,106 | -0.05(-0.88%) |
Dec 16, 2015 | 5.555 | 5.804 | 5.536 | 5.767 | 34,011 | +0.19(+3.39%) |
Dec 15, 2015 | 5.412 | 5.628 | 5.402 | 5.578 | 42,107 | +0.12(+2.28%) |
Dec 14, 2015 | 5.495 | 5.587 | 5.444 | 5.453 | 42,406 | -0.02(-0.42%) |
Dec 11, 2015 | 5.430 | 5.601 | 5.430 | 5.476 | 183,472 | +0.01(+0.17%) |
Dec 10, 2015 | 5.481 | 5.481 | 5.439 | 5.467 | 23,852 | -0.03(-0.50%) |
Dec 09, 2015 | 5.568 | 5.572 | 5.471 | 5.495 | 17,858 | -0.07(-1.33%) |
Dec 08, 2015 | 5.564 | 5.596 | 5.541 | 5.568 | 14,668 | +0.00(+0.08%) |
Dec 07, 2015 | 5.612 | 5.619 | 5.564 | 5.564 | 23,453 | -0.06(-1.07%) |
Dec 04, 2015 | 5.661 | 5.675 | 5.610 | 5.624 | 33,270 | -0.03(-0.49%) |
Dec 03, 2015 | 5.707 | 5.728 | 5.638 | 5.651 | 32,381 | -0.07(-1.29%) |
Dec 02, 2015 | 5.781 | 5.781 | 5.698 | 5.725 | 25,178 | -0.05(-0.80%) |
Dec 01, 2015 | 5.878 | 5.882 | 5.744 | 5.771 | 30,419 | -0.10(-1.73%) |
Nov 30, 2015 | 5.781 | 5.942 | 5.781 | 5.873 | 27,361 | +0.11(+1.92%) |
Nov 27, 2015 | 5.739 | 5.781 | 5.737 | 5.762 | 4,751 | +0.02(+0.40%) |
Nov 25, 2015 | 5.702 | 5.739 | 5.739 | 5.739 | 34,898 | +0.02(+0.40%) |
Nov 24, 2015 | 5.692 | 5.721 | 5.675 | 5.716 | 38,563 | -0.00(-0.08%) |
Nov 23, 2015 | 5.730 | 5.804 | 5.666 | 5.721 | 42,066 | +0.00(+0.00%) |
Nov 20, 2015 | 5.721 | 5.730 | 5.711 | 5.721 | 23,366 | -0.00(-0.08%) |
Nov 19, 2015 | 5.721 | 5.732 | 5.698 | 5.725 | 42,660 | +0.01(+0.16%) |
Nov 18, 2015 | 5.748 | 5.767 | 5.707 | 5.716 | 23,021 | -0.01(-0.16%) |
Nov 17, 2015 | 5.771 | 5.771 | 5.711 | 5.725 | 10,705 | -0.01(-0.24%) |
Nov 16, 2015 | 5.703 | 5.744 | 5.695 | 5.739 | 24,907 | +0.06(+1.06%) |
Nov 13, 2015 | 5.661 | 5.716 | 5.610 | 5.679 | 12,931 | +0.01(+0.24%) |
Nov 12, 2015 | 5.642 | 5.679 | 5.485 | 5.665 | 41,082 | -0.07(-1.21%) |
Nov 11, 2015 | 5.850 | 5.850 | 5.725 | 5.734 | 17,815 | -0.01(-0.16%) |
Nov 10, 2015 | 5.794 | 5.794 | 5.665 | 5.744 | 43,165 | -0.04(-0.64%) |
Nov 09, 2015 | 5.853 | 5.853 | 5.776 | 5.781 | 38,780 | -0.08(-1.39%) |
Nov 06, 2015 | 5.844 | 5.885 | 5.799 | 5.862 | 68,004 | -0.02(-0.38%) |
Nov 05, 2015 | 5.898 | 5.898 | 5.839 | 5.885 | 47,131 | +0.00(+0.00%) |
Nov 04, 2015 | 5.946 | 5.946 | 5.862 | 5.885 | 60,047 | -0.07(-1.14%) |
Nov 03, 2015 | 5.894 | 6.016 | 5.894 | 5.953 | 136,411 | +0.07(+1.23%) |