Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.003 | 5.147 | 5.003 | 5.099 | 18,533 | +0.11(+2.12%) |
Jan 28, 2016 | 5.003 | 5.023 | 4.898 | 4.994 | 15,926 | +0.07(+1.36%) |
Jan 27, 2016 | 4.955 | 5.042 | 4.898 | 4.926 | 12,712 | -0.11(-2.10%) |
Jan 26, 2016 | 5.051 | 5.099 | 5.013 | 5.032 | 16,703 | +0.08(+1.55%) |
Jan 25, 2016 | 4.936 | 4.994 | 4.926 | 4.955 | 19,330 | +0.05(+0.98%) |
Jan 22, 2016 | 4.984 | 5.032 | 4.840 | 4.907 | 11,084 | -0.02(-0.39%) |
Jan 21, 2016 | 4.830 | 4.984 | 4.801 | 4.926 | 18,396 | +0.09(+1.79%) |
Jan 20, 2016 | 4.811 | 4.859 | 4.763 | 4.840 | 18,507 | -0.02(-0.40%) |
Jan 19, 2016 | 4.965 | 4.965 | 4.802 | 4.859 | 45,469 | -0.08(-1.56%) |
Jan 15, 2016 | 5.023 | 4.936 | 4.936 | 4.936 | 24,574 | -0.09(-1.72%) |
Jan 14, 2016 | 5.042 | 5.119 | 5.013 | 5.023 | 14,353 | -0.01(-0.19%) |
Jan 13, 2016 | 5.119 | 5.138 | 4.994 | 5.032 | 31,144 | -0.05(-0.95%) |
Jan 12, 2016 | 5.061 | 5.157 | 5.023 | 5.080 | 22,047 | +0.03(+0.57%) |
Jan 11, 2016 | 5.205 | 5.243 | 5.013 | 5.051 | 69,999 | -0.15(-2.95%) |
Jan 08, 2016 | 5.282 | 5.282 | 5.186 | 5.205 | 29,293 | -0.04(-0.73%) |
Jan 07, 2016 | 5.234 | 5.301 | 5.234 | 5.243 | 14,311 | -0.01(-0.18%) |
Jan 06, 2016 | 5.330 | 5.445 | 5.234 | 5.253 | 23,340 | -0.09(-1.62%) |
Jan 05, 2016 | 5.483 | 5.483 | 5.320 | 5.339 | 18,438 | -0.09(-1.59%) |
Jan 04, 2016 | 5.282 | 5.455 | 5.282 | 5.426 | 25,075 | +0.14(+2.73%) |
Dec 31, 2015 | 5.311 | 5.282 | 5.282 | 5.282 | 41,131 | -0.04(-0.72%) |
Dec 30, 2015 | 5.387 | 5.426 | 5.291 | 5.320 | 48,569 | -0.07(-1.25%) |
Dec 29, 2015 | 5.474 | 5.474 | 5.387 | 5.387 | 19,369 | -0.06(-1.06%) |
Dec 28, 2015 | 5.339 | 5.464 | 5.339 | 5.445 | 27,434 | +0.05(+0.89%) |
Dec 24, 2015 | 5.426 | 5.397 | 5.397 | 5.397 | 9,996 | -0.03(-0.53%) |
Dec 23, 2015 | 5.397 | 5.464 | 5.282 | 5.426 | 24,732 | +0.09(+1.62%) |
Dec 22, 2015 | 5.291 | 5.359 | 5.263 | 5.339 | 23,081 | +0.04(+0.72%) |
Dec 21, 2015 | 5.359 | 5.368 | 5.243 | 5.301 | 42,504 | -0.03(-0.54%) |
Dec 18, 2015 | 5.349 | 5.397 | 5.291 | 5.330 | 17,332 | -0.05(-0.89%) |
Dec 17, 2015 | 5.445 | 5.618 | 5.301 | 5.378 | 78,732 | +0.02(+0.36%) |
Dec 16, 2015 | 5.311 | 5.378 | 5.311 | 5.359 | 11,224 | +0.04(+0.72%) |
Dec 15, 2015 | 5.416 | 5.416 | 5.263 | 5.320 | 53,634 | -0.04(-0.71%) |
Dec 14, 2015 | 5.407 | 5.378 | 5.291 | 5.359 | 37,306 | -0.02(-0.36%) |
Dec 11, 2015 | 5.311 | 5.407 | 5.282 | 5.378 | 24,702 | +0.06(+1.08%) |
Dec 10, 2015 | 5.378 | 5.407 | 5.282 | 5.320 | 84,997 | -0.06(-1.07%) |
Dec 09, 2015 | 5.378 | 5.474 | 5.330 | 5.378 | 84,496 | -0.01(-0.18%) |
Dec 08, 2015 | 5.483 | 5.531 | 5.378 | 5.387 | 56,839 | -0.12(-2.26%) |
Dec 07, 2015 | 5.512 | 5.541 | 5.435 | 5.512 | 55,782 | +0.01(+0.17%) |
Dec 04, 2015 | 5.493 | 5.628 | 5.474 | 5.503 | 13,852 | +0.03(+0.52%) |
Dec 03, 2015 | 5.503 | 5.521 | 5.474 | 5.474 | 28,431 | -0.02(-0.35%) |
Dec 02, 2015 | 5.522 | 5.522 | 5.464 | 5.493 | 30,157 | -0.03(-0.52%) |
Dec 01, 2015 | 5.387 | 5.522 | 5.387 | 5.522 | 45,110 | +0.11(+1.95%) |
Nov 30, 2015 | 5.435 | 5.512 | 5.378 | 5.416 | 22,831 | +0.04(+0.71%) |
Nov 27, 2015 | 5.339 | 5.435 | 5.263 | 5.378 | 8,475 | -0.05(-0.89%) |
Nov 25, 2015 | 5.234 | 5.426 | 5.426 | 5.426 | 30,718 | +0.25(+4.82%) |
Nov 24, 2015 | 5.157 | 5.176 | 5.032 | 5.176 | 69,958 | +0.12(+2.28%) |
Nov 23, 2015 | 5.052 | 5.146 | 5.023 | 5.061 | 69,616 | -0.02(-0.37%) |
Nov 20, 2015 | 5.052 | 5.117 | 5.005 | 5.080 | 72,177 | +0.00(+0.00%) |
Nov 19, 2015 | 5.136 | 5.211 | 5.061 | 5.080 | 36,336 | -0.08(-1.64%) |
Nov 18, 2015 | 5.174 | 5.202 | 5.099 | 5.164 | 43,050 | +0.08(+1.48%) |
Nov 17, 2015 | 5.183 | 5.174 | 5.033 | 5.089 | 32,357 | -0.02(-0.37%) |
Nov 16, 2015 | 5.183 | 5.202 | 5.061 | 5.108 | 59,281 | -0.06(-1.09%) |
Nov 13, 2015 | 5.221 | 5.333 | 5.108 | 5.164 | 48,920 | -0.14(-2.66%) |
Nov 12, 2015 | 5.277 | 5.449 | 5.127 | 5.306 | 190,704 | -0.08(-1.40%) |
Nov 11, 2015 | 5.174 | 5.644 | 5.155 | 5.381 | 255,349 | +0.38(+7.52%) |
Nov 10, 2015 | 5.070 | 5.080 | 4.939 | 5.005 | 89,348 | -0.03(-0.56%) |
Nov 09, 2015 | 5.117 | 5.117 | 5.033 | 5.033 | 32,607 | -0.11(-2.10%) |
Nov 06, 2015 | 5.155 | 5.268 | 5.080 | 5.141 | 78,987 | +0.00(+0.09%) |
Nov 05, 2015 | 5.221 | 5.541 | 5.127 | 5.136 | 66,912 | -0.14(-2.67%) |
Nov 04, 2015 | 5.418 | 5.583 | 5.262 | 5.277 | 150,518 | -0.09(-1.75%) |
Nov 03, 2015 | 5.428 | 5.494 | 5.230 | 5.371 | 50,807 | +0.03(+0.53%) |