Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.830 | 4.890 | 4.830 | 4.860 | 78,512 | -0.02(-0.41%) |
Jan 28, 2016 | 4.952 | 4.970 | 4.810 | 4.880 | 82,777 | +0.04(+0.83%) |
Jan 27, 2016 | 4.790 | 4.850 | 4.790 | 4.840 | 12,902 | +0.15(+3.20%) |
Jan 26, 2016 | 4.560 | 4.690 | 4.560 | 4.690 | 14,088 | +0.18(+3.99%) |
Jan 25, 2016 | 4.502 | 4.520 | 4.470 | 4.510 | 18,477 | -0.08(-1.74%) |
Jan 22, 2016 | 4.620 | 4.678 | 4.570 | 4.590 | 14,076 | +0.12(+2.68%) |
Jan 21, 2016 | 4.420 | 4.510 | 4.410 | 4.470 | 19,555 | -0.04(-0.89%) |
Jan 20, 2016 | 4.450 | 4.510 | 4.403 | 4.510 | 14,655 | +0.03(+0.67%) |
Jan 19, 2016 | 4.540 | 4.550 | 4.460 | 4.480 | 38,801 | -0.29(-6.08%) |
Jan 15, 2016 | 4.770 | 4.770 | 4.770 | 0 | -0.13(-2.65%) | |
Jan 14, 2016 | 4.780 | 4.970 | 4.780 | 4.900 | 23,414 | +0.29(+6.29%) |
Jan 13, 2016 | 4.730 | 4.730 | 4.610 | 4.610 | 11,796 | +0.01(+0.22%) |
Jan 12, 2016 | 4.524 | 4.630 | 4.524 | 4.600 | 19,828 | +0.24(+5.50%) |
Jan 11, 2016 | 4.380 | 4.420 | 4.360 | 4.360 | 37,938 | -0.05(-1.13%) |
Jan 08, 2016 | 4.440 | 4.450 | 4.390 | 4.410 | 10,869 | +0.03(+0.68%) |
Jan 07, 2016 | 4.470 | 4.470 | 4.380 | 4.380 | 16,852 | -0.07(-1.57%) |
Jan 06, 2016 | 4.350 | 4.450 | 4.350 | 4.450 | 8,913 | -0.16(-3.47%) |
Jan 05, 2016 | 4.605 | 4.670 | 4.600 | 4.610 | 18,980 | -0.16(-3.35%) |
Jan 04, 2016 | 4.690 | 4.790 | 4.690 | 4.770 | 48,123 | +0.14(+3.02%) |
Dec 31, 2015 | 4.630 | 4.630 | 4.630 | 0 | -0.09(-2.01%) | |
Dec 30, 2015 | 4.710 | 4.750 | 4.694 | 4.725 | 17,669 | -0.04(-0.82%) |
Dec 29, 2015 | 4.760 | 4.764 | 4.740 | 4.764 | 11,830 | +0.03(+0.72%) |
Dec 28, 2015 | 4.780 | 4.810 | 4.730 | 4.730 | 36,417 | -0.01(-0.21%) |
Dec 24, 2015 | 4.740 | 4.740 | 4.740 | 0 | -0.03(-0.63%) | |
Dec 23, 2015 | 4.768 | 4.810 | 4.764 | 4.770 | 35,426 | +0.07(+1.49%) |
Dec 22, 2015 | 4.738 | 4.740 | 4.680 | 4.700 | 15,155 | -0.08(-1.67%) |
Dec 21, 2015 | 4.800 | 4.843 | 4.780 | 4.780 | 30,416 | -0.13(-2.65%) |
Dec 18, 2015 | 4.910 | 4.950 | 4.870 | 4.910 | 70,355 | -0.08(-1.60%) |
Dec 17, 2015 | 5.070 | 5.070 | 4.990 | 4.990 | 71,998 | -0.09(-1.77%) |
Dec 16, 2015 | 5.090 | 5.140 | 5.060 | 5.080 | 42,660 | -0.15(-2.87%) |
Dec 15, 2015 | 5.260 | 5.280 | 5.210 | 5.230 | 33,699 | +0.14(+2.75%) |
Dec 14, 2015 | 5.010 | 5.100 | 5.010 | 5.090 | 38,664 | +0.08(+1.60%) |
Dec 11, 2015 | 4.992 | 5.030 | 4.960 | 5.010 | 31,350 | +0.04(+0.80%) |
Dec 10, 2015 | 5.000 | 5.000 | 4.970 | 4.970 | 25,737 | +0.00(+0.00%) |
Dec 09, 2015 | 4.970 | 5.040 | 4.970 | 4.970 | 68,285 | +0.00(+0.00%) |
Dec 08, 2015 | 4.890 | 4.998 | 4.884 | 4.970 | 7,334 | -0.10(-1.89%) |
Dec 07, 2015 | 5.024 | 5.080 | 4.990 | 5.066 | 9,152 | -0.16(-3.14%) |
Dec 04, 2015 | 5.194 | 5.230 | 5.170 | 5.230 | 22,787 | +0.14(+2.75%) |
Dec 03, 2015 | 5.190 | 5.190 | 5.090 | 5.090 | 17,399 | +0.03(+0.59%) |
Dec 02, 2015 | 5.030 | 5.070 | 5.016 | 5.060 | 12,041 | +0.06(+1.20%) |
Dec 01, 2015 | 5.028 | 5.040 | 4.990 | 5.000 | 8,720 | -0.06(-1.19%) |
Nov 30, 2015 | 5.050 | 5.100 | 5.050 | 5.060 | 15,210 | +0.02(+0.40%) |
Nov 27, 2015 | 5.070 | 5.070 | 5.040 | 5.040 | 880 | +0.01(+0.20%) |
Nov 25, 2015 | 5.030 | 5.030 | 5.030 | 0 | +0.01(+0.20%) | |
Nov 24, 2015 | 5.060 | 5.070 | 5.010 | 5.020 | 6,540 | +0.03(+0.60%) |
Nov 23, 2015 | 5.000 | 5.000 | 4.950 | 4.990 | 13,109 | -0.08(-1.58%) |
Nov 20, 2015 | 5.110 | 5.134 | 5.040 | 5.070 | 6,123 | -0.19(-3.61%) |
Nov 19, 2015 | 5.295 | 5.310 | 5.260 | 5.260 | 5,528 | -0.14(-2.59%) |
Nov 18, 2015 | 5.364 | 5.420 | 5.364 | 5.400 | 3,534 | +0.14(+2.66%) |
Nov 17, 2015 | 5.300 | 5.340 | 5.260 | 5.260 | 7,113 | +0.01(+0.11%) |
Nov 16, 2015 | 5.134 | 5.260 | 5.120 | 5.254 | 8,417 | +0.03(+0.65%) |
Nov 13, 2015 | 5.220 | 5.290 | 5.220 | 5.220 | 10,731 | +0.00(+0.00%) |
Nov 12, 2015 | 5.140 | 5.220 | 5.140 | 5.220 | 10,752 | -0.05(-0.95%) |
Nov 11, 2015 | 5.224 | 5.310 | 5.220 | 5.270 | 25,532 | -0.02(-0.38%) |
Nov 10, 2015 | 5.220 | 5.330 | 5.220 | 5.290 | 8,546 | -0.08(-1.42%) |
Nov 09, 2015 | 5.405 | 5.420 | 5.340 | 5.366 | 8,774 | -0.15(-2.79%) |
Nov 06, 2015 | 5.544 | 5.544 | 5.520 | 5.520 | 2,717 | -0.06(-1.08%) |
Nov 05, 2015 | 5.600 | 5.690 | 5.530 | 5.580 | 22,623 | +0.00(+0.04%) |
Nov 04, 2015 | 5.580 | 5.580 | 5.550 | 5.578 | 3,766 | +0.08(+1.42%) |
Nov 03, 2015 | 5.420 | 5.500 | 5.420 | 5.500 | 10,113 | +0.06(+1.10%) |