Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.609 | 5.414 | 4.541 | 5.414 | 73,884 | +0.81(+17.65%) |
Jan 28, 2016 | 4.567 | 4.706 | 4.502 | 4.602 | 14,576 | +0.17(+3.76%) |
Jan 27, 2016 | 4.338 | 4.609 | 4.338 | 4.436 | 34,753 | +0.43(+10.75%) |
Jan 26, 2016 | 3.971 | 4.005 | 3.929 | 4.005 | 20,623 | +0.11(+2.85%) |
Jan 25, 2016 | 3.964 | 3.977 | 3.880 | 3.894 | 5,990 | -0.10(-2.43%) |
Jan 22, 2016 | 3.853 | 3.991 | 3.849 | 3.991 | 13,533 | +0.23(+6.09%) |
Jan 21, 2016 | 3.693 | 3.811 | 3.660 | 3.762 | 21,565 | +0.08(+2.07%) |
Jan 20, 2016 | 3.505 | 3.790 | 3.415 | 3.686 | 28,393 | +0.06(+1.72%) |
Jan 19, 2016 | 3.839 | 3.839 | 3.547 | 3.623 | 20,417 | -0.11(-2.97%) |
Jan 15, 2016 | 3.776 | 3.735 | 3.735 | 3.735 | 17,719 | -0.16(-4.10%) |
Jan 14, 2016 | 3.908 | 3.991 | 3.853 | 3.894 | 9,188 | +0.03(+0.72%) |
Jan 13, 2016 | 3.950 | 4.047 | 3.853 | 3.866 | 16,954 | -0.08(-2.11%) |
Jan 12, 2016 | 4.109 | 4.109 | 3.846 | 3.950 | 19,886 | -0.08(-1.90%) |
Jan 11, 2016 | 3.964 | 4.078 | 3.957 | 4.026 | 9,094 | +0.07(+1.75%) |
Jan 08, 2016 | 4.019 | 4.102 | 3.922 | 3.957 | 24,723 | -0.01(-0.35%) |
Jan 07, 2016 | 3.901 | 4.047 | 3.901 | 3.971 | 33,255 | +0.01(+0.35%) |
Jan 06, 2016 | 3.984 | 4.075 | 3.929 | 3.957 | 18,810 | -0.07(-1.72%) |
Jan 05, 2016 | 4.075 | 4.178 | 3.991 | 4.026 | 19,619 | -0.08(-1.86%) |
Jan 04, 2016 | 4.179 | 4.276 | 4.075 | 4.102 | 32,651 | -0.09(-2.15%) |
Dec 31, 2015 | 4.193 | 4.193 | 4.193 | 4.193 | 28,668 | +0.00(+0.00%) |
Dec 30, 2015 | 4.200 | 4.311 | 4.186 | 4.193 | 21,331 | -0.05(-1.15%) |
Dec 29, 2015 | 4.276 | 4.359 | 4.200 | 4.241 | 12,428 | -0.02(-0.49%) |
Dec 28, 2015 | 4.207 | 4.380 | 4.207 | 4.262 | 25,899 | +0.00(+0.00%) |
Dec 24, 2015 | 4.193 | 4.262 | 4.262 | 4.262 | 8,499 | +0.07(+1.66%) |
Dec 23, 2015 | 4.151 | 4.220 | 4.151 | 4.193 | 21,151 | +0.01(+0.17%) |
Dec 22, 2015 | 4.165 | 4.213 | 4.095 | 4.186 | 12,461 | +0.10(+2.38%) |
Dec 21, 2015 | 4.061 | 4.116 | 4.033 | 4.089 | 26,891 | +0.27(+7.09%) |
Dec 18, 2015 | 4.172 | 4.276 | 3.818 | 3.818 | 154,203 | -0.37(-8.79%) |
Dec 17, 2015 | 4.429 | 4.429 | 4.179 | 4.186 | 17,212 | -0.10(-2.27%) |
Dec 16, 2015 | 4.436 | 4.436 | 4.255 | 4.283 | 21,236 | +0.00(+0.00%) |
Dec 15, 2015 | 4.276 | 4.311 | 4.269 | 4.283 | 22,793 | +0.01(+0.16%) |
Dec 14, 2015 | 4.373 | 4.415 | 4.269 | 4.276 | 22,253 | -0.01(-0.32%) |
Dec 11, 2015 | 4.581 | 4.644 | 4.186 | 4.290 | 24,767 | -0.39(-8.31%) |
Dec 10, 2015 | 4.824 | 4.824 | 4.648 | 4.679 | 16,084 | -0.13(-2.74%) |
Dec 09, 2015 | 4.824 | 4.880 | 4.797 | 4.810 | 7,227 | +0.01(+0.29%) |
Dec 08, 2015 | 4.699 | 4.852 | 4.699 | 4.797 | 7,419 | -0.01(-0.14%) |
Dec 07, 2015 | 4.866 | 4.894 | 4.804 | 4.804 | 10,612 | -0.08(-1.70%) |
Dec 04, 2015 | 4.797 | 4.887 | 4.797 | 4.887 | 6,765 | +0.09(+1.88%) |
Dec 03, 2015 | 4.824 | 4.845 | 4.797 | 4.797 | 7,934 | -0.06(-1.29%) |
Dec 02, 2015 | 4.894 | 4.908 | 4.824 | 4.859 | 9,470 | +0.01(+0.29%) |
Dec 01, 2015 | 4.846 | 4.880 | 4.831 | 4.845 | 4,549 | -0.03(-0.57%) |
Nov 30, 2015 | 4.935 | 4.963 | 4.838 | 4.873 | 15,143 | -0.05(-0.99%) |
Nov 27, 2015 | 4.894 | 4.922 | 4.873 | 4.922 | 4,576 | +0.02(+0.43%) |
Nov 25, 2015 | 4.713 | 4.901 | 4.901 | 4.901 | 16,855 | +0.17(+3.67%) |
Nov 24, 2015 | 4.665 | 4.790 | 4.665 | 4.727 | 7,422 | +0.06(+1.34%) |
Nov 23, 2015 | 4.762 | 4.762 | 4.665 | 4.665 | 12,504 | -0.06(-1.18%) |
Nov 20, 2015 | 4.720 | 4.776 | 4.713 | 4.720 | 14,102 | +0.02(+0.44%) |
Nov 19, 2015 | 4.741 | 4.755 | 4.665 | 4.699 | 28,568 | -0.08(-1.74%) |
Nov 18, 2015 | 4.776 | 4.790 | 4.679 | 4.783 | 22,511 | +0.03(+0.58%) |
Nov 17, 2015 | 4.762 | 4.769 | 4.741 | 4.755 | 7,025 | +0.03(+0.59%) |
Nov 16, 2015 | 4.720 | 4.755 | 4.720 | 4.727 | 9,813 | +0.02(+0.44%) |
Nov 13, 2015 | 4.824 | 4.824 | 4.706 | 4.706 | 10,320 | -0.16(-3.28%) |
Nov 12, 2015 | 4.991 | 4.991 | 4.866 | 4.866 | 12,112 | -0.09(-1.82%) |
Nov 11, 2015 | 5.033 | 5.033 | 4.956 | 4.956 | 6,671 | -0.08(-1.52%) |
Nov 10, 2015 | 5.012 | 5.033 | 4.977 | 5.033 | 11,183 | +0.02(+0.42%) |
Nov 09, 2015 | 5.033 | 5.033 | 4.942 | 5.012 | 5,743 | -0.01(-0.28%) |
Nov 06, 2015 | 4.915 | 5.026 | 4.901 | 5.026 | 8,526 | +0.05(+0.98%) |
Nov 05, 2015 | 4.936 | 4.998 | 4.936 | 4.977 | 8,223 | +0.01(+0.28%) |
Nov 04, 2015 | 4.970 | 4.970 | 4.943 | 4.963 | 11,702 | +0.05(+0.98%) |
Nov 03, 2015 | 4.873 | 4.970 | 4.873 | 4.915 | 12,948 | +0.01(+0.28%) |