Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.400 | 4.540 | 4.370 | 4.500 | 23,086 | +0.12(+2.74%) |
Jan 28, 2016 | 4.460 | 4.490 | 4.360 | 4.380 | 10,143 | -0.04(-0.90%) |
Jan 27, 2016 | 4.620 | 4.670 | 4.400 | 4.420 | 39,363 | -0.20(-4.33%) |
Jan 26, 2016 | 4.510 | 4.660 | 4.450 | 4.620 | 32,769 | +0.13(+2.90%) |
Jan 25, 2016 | 4.570 | 4.680 | 4.460 | 4.490 | 42,098 | -0.09(-1.97%) |
Jan 22, 2016 | 4.300 | 4.610 | 4.110 | 4.580 | 84,875 | +0.28(+6.51%) |
Jan 21, 2016 | 4.160 | 4.440 | 4.030 | 4.300 | 145,092 | +0.11(+2.63%) |
Jan 20, 2016 | 4.200 | 4.230 | 3.920 | 4.190 | 100,093 | -0.09(-2.10%) |
Jan 19, 2016 | 4.480 | 4.540 | 4.140 | 4.280 | 56,107 | -0.16(-3.60%) |
Jan 15, 2016 | 4.410 | 4.440 | 4.440 | 4.440 | 72,800 | -0.10(-2.20%) |
Jan 14, 2016 | 4.550 | 4.620 | 4.470 | 4.540 | 27,649 | +0.00(+0.00%) |
Jan 13, 2016 | 4.650 | 4.710 | 4.450 | 4.540 | 72,212 | -0.14(-2.99%) |
Jan 12, 2016 | 4.620 | 4.780 | 4.510 | 4.680 | 69,414 | +0.06(+1.30%) |
Jan 11, 2016 | 4.680 | 4.700 | 4.530 | 4.620 | 62,955 | -0.07(-1.49%) |
Jan 08, 2016 | 4.800 | 4.820 | 4.670 | 4.690 | 30,727 | -0.09(-1.88%) |
Jan 07, 2016 | 4.850 | 5.030 | 4.770 | 4.780 | 28,494 | -0.13(-2.65%) |
Jan 06, 2016 | 4.920 | 5.060 | 4.870 | 4.910 | 26,512 | -0.13(-2.58%) |
Jan 05, 2016 | 4.850 | 5.050 | 4.840 | 5.040 | 33,935 | +0.21(+4.35%) |
Jan 04, 2016 | 4.880 | 4.950 | 4.760 | 4.830 | 67,383 | -0.02(-0.41%) |
Dec 31, 2015 | 5.030 | 4.850 | 4.850 | 4.850 | 101,100 | -0.17(-3.39%) |
Dec 30, 2015 | 5.060 | 5.060 | 5.010 | 5.020 | 14,665 | -0.05(-0.99%) |
Dec 29, 2015 | 5.050 | 5.140 | 5.030 | 5.070 | 19,312 | +0.00(+0.00%) |
Dec 28, 2015 | 5.050 | 5.140 | 4.860 | 5.070 | 26,706 | +0.01(+0.20%) |
Dec 24, 2015 | 5.140 | 5.060 | 5.060 | 5.060 | 7,600 | -0.07(-1.36%) |
Dec 23, 2015 | 5.180 | 5.440 | 5.050 | 5.130 | 137,834 | -0.04(-0.77%) |
Dec 22, 2015 | 5.160 | 5.190 | 5.112 | 5.170 | 34,162 | +0.02(+0.39%) |
Dec 21, 2015 | 5.130 | 5.160 | 5.110 | 5.150 | 23,465 | +0.04(+0.78%) |
Dec 18, 2015 | 4.950 | 5.170 | 4.810 | 5.110 | 182,525 | +0.13(+2.61%) |
Dec 17, 2015 | 5.090 | 5.090 | 4.960 | 4.980 | 14,018 | -0.08(-1.58%) |
Dec 16, 2015 | 5.050 | 5.090 | 4.990 | 5.060 | 22,922 | +0.05(+1.00%) |
Dec 15, 2015 | 4.970 | 5.090 | 4.950 | 5.010 | 27,315 | +0.07(+1.42%) |
Dec 14, 2015 | 4.950 | 5.110 | 4.900 | 4.940 | 30,730 | -0.03(-0.60%) |
Dec 11, 2015 | 4.950 | 5.150 | 4.750 | 4.970 | 101,975 | -0.02(-0.40%) |
Dec 10, 2015 | 5.030 | 5.050 | 4.982 | 4.990 | 21,059 | +0.00(+0.00%) |
Dec 09, 2015 | 5.070 | 5.070 | 4.950 | 4.990 | 28,342 | -0.09(-1.77%) |
Dec 08, 2015 | 5.020 | 5.100 | 5.020 | 5.080 | 12,876 | +0.00(+0.00%) |
Dec 07, 2015 | 5.150 | 5.150 | 5.040 | 5.080 | 48,913 | -0.02(-0.39%) |
Dec 04, 2015 | 5.090 | 5.140 | 5.020 | 5.100 | 32,266 | +0.00(+0.00%) |
Dec 03, 2015 | 5.060 | 5.140 | 5.000 | 5.100 | 40,401 | +0.04(+0.79%) |
Dec 02, 2015 | 5.200 | 5.290 | 5.040 | 5.060 | 24,549 | -0.13(-2.50%) |
Dec 01, 2015 | 5.200 | 5.210 | 5.130 | 5.190 | 29,494 | +0.00(+0.00%) |
Nov 30, 2015 | 5.060 | 5.220 | 5.060 | 5.190 | 43,394 | +0.14(+2.77%) |
Nov 27, 2015 | 5.140 | 5.160 | 5.010 | 5.050 | 9,743 | -0.06(-1.17%) |
Nov 25, 2015 | 5.040 | 5.110 | 5.110 | 5.110 | 41,700 | +0.06(+1.19%) |
Nov 24, 2015 | 5.140 | 5.140 | 4.920 | 5.050 | 62,776 | -0.14(-2.70%) |
Nov 23, 2015 | 5.190 | 5.210 | 5.140 | 5.190 | 14,770 | +0.00(+0.00%) |
Nov 20, 2015 | 5.130 | 5.210 | 5.070 | 5.190 | 47,855 | +0.10(+1.96%) |
Nov 19, 2015 | 5.190 | 5.240 | 4.970 | 5.090 | 45,159 | -0.11(-2.12%) |
Nov 18, 2015 | 5.260 | 5.260 | 5.010 | 5.200 | 31,198 | -0.08(-1.52%) |
Nov 17, 2015 | 5.350 | 5.350 | 5.230 | 5.280 | 35,262 | -0.10(-1.86%) |
Nov 16, 2015 | 5.300 | 5.400 | 5.190 | 5.380 | 39,408 | +0.10(+1.89%) |
Nov 13, 2015 | 5.400 | 5.520 | 5.190 | 5.280 | 35,323 | -0.13(-2.40%) |
Nov 12, 2015 | 5.070 | 5.970 | 5.070 | 5.410 | 147,812 | +0.27(+5.25%) |
Nov 11, 2015 | 5.050 | 5.220 | 4.990 | 5.140 | 32,788 | +0.04(+0.78%) |
Nov 10, 2015 | 5.020 | 5.100 | 5.010 | 5.100 | 24,316 | +0.03(+0.59%) |
Nov 09, 2015 | 5.440 | 5.440 | 5.010 | 5.070 | 43,014 | -0.32(-5.94%) |
Nov 06, 2015 | 5.280 | 5.400 | 5.190 | 5.390 | 26,259 | +0.06(+1.13%) |
Nov 05, 2015 | 5.350 | 5.500 | 5.310 | 5.330 | 59,420 | +0.02(+0.38%) |
Nov 04, 2015 | 5.150 | 5.310 | 5.100 | 5.310 | 46,079 | +0.16(+3.11%) |
Nov 03, 2015 | 5.050 | 5.160 | 4.940 | 5.150 | 36,231 | +0.11(+2.18%) |