Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.585 | 4.990 | 4.300 | 4.880 | 20,070 | -0.09(-1.81%) |
Jan 28, 2016 | 4.380 | 5.090 | 4.370 | 4.970 | 59,760 | +0.59(+13.47%) |
Jan 27, 2016 | 4.410 | 4.580 | 4.330 | 4.380 | 10,104 | +0.06(+1.39%) |
Jan 26, 2016 | 4.320 | 4.489 | 4.260 | 4.320 | 6,903 | +0.02(+0.47%) |
Jan 25, 2016 | 4.390 | 4.470 | 4.300 | 4.300 | 8,459 | -0.11(-2.38%) |
Jan 22, 2016 | 4.251 | 4.420 | 4.250 | 4.405 | 14,318 | +0.10(+2.20%) |
Jan 21, 2016 | 4.310 | 4.370 | 4.220 | 4.310 | 6,756 | +0.01(+0.23%) |
Jan 20, 2016 | 4.200 | 4.300 | 4.030 | 4.300 | 26,359 | +0.02(+0.47%) |
Jan 19, 2016 | 4.290 | 4.400 | 4.280 | 4.280 | 20,180 | -0.02(-0.47%) |
Jan 15, 2016 | 4.400 | 4.300 | 4.300 | 4.300 | 27,400 | -0.12(-2.71%) |
Jan 14, 2016 | 4.550 | 4.570 | 4.330 | 4.420 | 66,187 | -0.23(-4.95%) |
Jan 13, 2016 | 4.730 | 4.730 | 4.575 | 4.650 | 12,622 | -0.09(-1.90%) |
Jan 12, 2016 | 4.830 | 4.830 | 4.470 | 4.740 | 46,600 | +0.00(+0.00%) |
Jan 11, 2016 | 5.100 | 5.140 | 4.710 | 4.740 | 46,985 | -0.35(-6.88%) |
Jan 08, 2016 | 5.130 | 5.282 | 5.090 | 5.090 | 33,413 | -0.04(-0.78%) |
Jan 07, 2016 | 5.200 | 5.230 | 5.100 | 5.130 | 12,714 | -0.17(-3.21%) |
Jan 06, 2016 | 5.310 | 5.310 | 5.300 | 5.300 | 2,203 | -0.04(-0.75%) |
Jan 05, 2016 | 5.352 | 5.370 | 5.320 | 5.340 | 1,363 | +0.13(+2.50%) |
Jan 04, 2016 | 5.260 | 5.500 | 5.210 | 5.210 | 4,062 | -0.12(-2.25%) |
Dec 31, 2015 | 5.330 | 5.330 | 5.330 | 5.330 | 900 | +0.01(+0.19%) |
Dec 30, 2015 | 5.330 | 5.330 | 5.230 | 5.320 | 9,866 | -0.01(-0.19%) |
Dec 29, 2015 | 5.260 | 5.330 | 5.203 | 5.330 | 11,963 | +0.05(+0.95%) |
Dec 28, 2015 | 5.200 | 5.280 | 5.200 | 5.280 | 3,800 | +0.05(+0.96%) |
Dec 24, 2015 | 5.230 | 5.230 | 5.230 | 5.230 | 3,100 | +0.01(+0.19%) |
Dec 23, 2015 | 5.180 | 5.250 | 5.140 | 5.220 | 11,158 | +0.01(+0.19%) |
Dec 22, 2015 | 5.280 | 5.280 | 5.190 | 5.210 | 2,470 | -0.06(-1.14%) |
Dec 21, 2015 | 5.210 | 5.280 | 5.136 | 5.270 | 25,636 | -0.01(-0.19%) |
Dec 18, 2015 | 5.100 | 5.280 | 5.100 | 5.280 | 14,205 | +0.13(+2.52%) |
Dec 17, 2015 | 5.180 | 5.280 | 5.100 | 5.150 | 19,081 | -0.08(-1.53%) |
Dec 16, 2015 | 5.100 | 5.280 | 5.080 | 5.230 | 11,552 | +0.14(+2.75%) |
Dec 15, 2015 | 5.063 | 5.100 | 5.040 | 5.090 | 7,984 | +0.04(+0.79%) |
Dec 14, 2015 | 5.030 | 5.140 | 5.010 | 5.050 | 7,487 | -0.01(-0.20%) |
Dec 11, 2015 | 5.220 | 5.290 | 5.030 | 5.060 | 36,963 | -0.16(-3.07%) |
Dec 10, 2015 | 5.240 | 5.320 | 5.180 | 5.220 | 22,582 | +0.06(+1.16%) |
Dec 09, 2015 | 5.136 | 5.220 | 5.136 | 5.160 | 4,919 | -0.05(-0.96%) |
Dec 08, 2015 | 5.160 | 5.220 | 5.119 | 5.210 | 3,591 | +0.05(+0.97%) |
Dec 07, 2015 | 5.130 | 5.240 | 5.060 | 5.160 | 19,930 | -0.10(-1.90%) |
Dec 04, 2015 | 5.000 | 5.260 | 5.000 | 5.260 | 9,363 | +0.24(+4.78%) |
Dec 03, 2015 | 5.090 | 5.200 | 5.020 | 5.020 | 9,614 | -0.05(-0.98%) |
Dec 02, 2015 | 5.050 | 5.280 | 5.020 | 5.070 | 13,462 | -0.09(-1.75%) |
Dec 01, 2015 | 5.040 | 5.210 | 5.020 | 5.160 | 8,378 | -0.05(-0.96%) |
Nov 30, 2015 | 5.270 | 5.320 | 5.000 | 5.210 | 33,310 | -0.07(-1.33%) |
Nov 27, 2015 | 5.275 | 5.280 | 5.275 | 5.280 | 393 | -0.01(-0.19%) |
Nov 25, 2015 | 5.270 | 5.290 | 5.290 | 5.290 | 4,600 | -0.04(-0.66%) |
Nov 24, 2015 | 5.281 | 5.340 | 5.270 | 5.325 | 10,900 | +0.08(+1.43%) |
Nov 23, 2015 | 5.250 | 5.310 | 5.250 | 5.250 | 10,093 | -0.01(-0.28%) |
Nov 20, 2015 | 5.260 | 5.340 | 5.260 | 5.265 | 8,178 | -0.02(-0.28%) |
Nov 19, 2015 | 5.280 | 5.290 | 5.280 | 5.280 | 2,238 | +0.01(+0.19%) |
Nov 18, 2015 | 5.310 | 5.330 | 5.270 | 5.270 | 4,562 | -0.02(-0.38%) |
Nov 17, 2015 | 5.260 | 5.350 | 5.250 | 5.290 | 18,178 | +0.04(+0.76%) |
Nov 16, 2015 | 5.320 | 5.340 | 5.250 | 5.250 | 2,704 | -0.06(-1.13%) |
Nov 13, 2015 | 5.290 | 5.380 | 5.200 | 5.310 | 20,914 | -0.03(-0.56%) |
Nov 12, 2015 | 5.300 | 5.530 | 5.290 | 5.340 | 37,310 | +0.08(+1.52%) |
Nov 11, 2015 | 5.167 | 5.420 | 5.160 | 5.260 | 58,171 | +0.07(+1.35%) |
Nov 10, 2015 | 5.220 | 5.270 | 5.170 | 5.190 | 9,255 | -0.02(-0.38%) |
Nov 09, 2015 | 5.300 | 5.300 | 5.170 | 5.210 | 13,833 | -0.08(-1.51%) |
Nov 06, 2015 | 5.030 | 5.330 | 5.030 | 5.290 | 50,887 | +0.29(+5.80%) |
Nov 05, 2015 | 4.890 | 5.070 | 4.890 | 5.000 | 60,909 | +0.10(+2.04%) |
Nov 04, 2015 | 5.000 | 5.000 | 4.850 | 4.900 | 47,147 | -0.02(-0.41%) |
Nov 03, 2015 | 4.900 | 4.950 | 4.900 | 4.920 | 2,563 | +0.08(+1.65%) |