Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.493 | 4.651 | 4.493 | 4.638 | 3,258,540 | +0.15(+3.38%) |
Jan 28, 2016 | 4.512 | 4.556 | 4.464 | 4.486 | 1,170,574 | -0.01(-0.14%) |
Jan 27, 2016 | 4.556 | 4.562 | 4.467 | 4.493 | 1,417,606 | -0.08(-1.66%) |
Jan 26, 2016 | 4.474 | 4.581 | 4.461 | 4.569 | 1,839,929 | +0.11(+2.41%) |
Jan 25, 2016 | 4.512 | 4.569 | 4.448 | 4.461 | 1,561,505 | -0.06(-1.26%) |
Jan 22, 2016 | 4.398 | 4.537 | 4.398 | 4.518 | 2,308,526 | +0.14(+3.18%) |
Jan 21, 2016 | 4.379 | 4.486 | 4.353 | 4.379 | 2,471,525 | -0.01(-0.29%) |
Jan 20, 2016 | 4.448 | 4.455 | 4.170 | 4.391 | 3,968,588 | -0.11(-2.39%) |
Jan 19, 2016 | 4.569 | 4.575 | 4.455 | 4.499 | 2,087,388 | -0.04(-0.84%) |
Jan 15, 2016 | 4.505 | 4.537 | 4.537 | 4.537 | 3,031,618 | -0.04(-0.83%) |
Jan 14, 2016 | 4.588 | 4.657 | 4.480 | 4.575 | 3,567,944 | -0.01(-0.14%) |
Jan 13, 2016 | 4.657 | 4.727 | 4.565 | 4.581 | 2,581,932 | -0.08(-1.63%) |
Jan 12, 2016 | 4.834 | 4.834 | 4.619 | 4.657 | 4,955,262 | -0.14(-2.90%) |
Jan 11, 2016 | 4.879 | 4.885 | 4.796 | 4.796 | 3,845,513 | -0.05(-1.04%) |
Jan 08, 2016 | 5.024 | 5.024 | 4.841 | 4.847 | 3,554,166 | -0.16(-3.16%) |
Jan 07, 2016 | 5.062 | 5.087 | 5.005 | 5.005 | 2,165,575 | -0.13(-2.47%) |
Jan 06, 2016 | 5.075 | 5.143 | 5.062 | 5.132 | 1,774,565 | +0.02(+0.37%) |
Jan 05, 2016 | 5.005 | 5.132 | 5.002 | 5.113 | 1,959,637 | +0.11(+2.15%) |
Jan 04, 2016 | 5.018 | 5.024 | 4.923 | 5.005 | 3,297,638 | -0.06(-1.12%) |
Dec 31, 2015 | 5.113 | 5.062 | 5.062 | 5.062 | 1,920,462 | -0.04(-0.87%) |
Dec 30, 2015 | 5.144 | 5.170 | 5.100 | 5.106 | 1,282,828 | -0.05(-0.98%) |
Dec 29, 2015 | 5.106 | 5.157 | 5.100 | 5.157 | 1,631,970 | +0.08(+1.62%) |
Dec 28, 2015 | 5.069 | 5.081 | 5.007 | 5.075 | 1,735,458 | +0.01(+0.12%) |
Dec 24, 2015 | 5.069 | 5.069 | 5.069 | 5.069 | 873,424 | +0.00(+0.00%) |
Dec 23, 2015 | 5.050 | 5.081 | 5.044 | 5.069 | 1,888,387 | +0.04(+0.74%) |
Dec 22, 2015 | 5.019 | 5.062 | 5.000 | 5.031 | 2,346,470 | +0.04(+0.74%) |
Dec 21, 2015 | 5.000 | 5.010 | 4.951 | 4.994 | 1,951,045 | +0.02(+0.50%) |
Dec 18, 2015 | 5.056 | 5.062 | 4.938 | 4.969 | 8,647,345 | -0.10(-1.96%) |
Dec 17, 2015 | 5.112 | 5.137 | 5.062 | 5.069 | 1,899,377 | -0.04(-0.73%) |
Dec 16, 2015 | 5.044 | 5.124 | 4.994 | 5.106 | 2,351,910 | +0.07(+1.48%) |
Dec 15, 2015 | 4.969 | 5.065 | 4.945 | 5.031 | 2,304,790 | +0.00(+0.00%) |
Dec 14, 2015 | 4.994 | 5.038 | 4.963 | 5.031 | 2,366,887 | +0.02(+0.37%) |
Dec 11, 2015 | 4.982 | 5.044 | 4.976 | 5.013 | 2,558,019 | -0.01(-0.25%) |
Dec 10, 2015 | 5.075 | 5.090 | 5.019 | 5.025 | 1,765,286 | -0.04(-0.73%) |
Dec 09, 2015 | 5.031 | 5.106 | 5.019 | 5.062 | 1,739,131 | +0.01(+0.25%) |
Dec 08, 2015 | 5.087 | 5.112 | 5.025 | 5.050 | 2,186,879 | -0.06(-1.21%) |
Dec 07, 2015 | 5.131 | 5.131 | 5.081 | 5.112 | 2,598,942 | -0.02(-0.36%) |
Dec 04, 2015 | 5.100 | 5.199 | 5.100 | 5.131 | 2,234,487 | +0.04(+0.85%) |
Dec 03, 2015 | 5.236 | 5.242 | 5.078 | 5.087 | 3,095,167 | -0.15(-2.84%) |
Dec 02, 2015 | 5.409 | 5.422 | 5.233 | 5.236 | 2,236,107 | -0.19(-3.54%) |
Dec 01, 2015 | 5.335 | 5.437 | 5.329 | 5.428 | 2,090,711 | +0.11(+1.98%) |
Nov 30, 2015 | 5.416 | 5.428 | 5.310 | 5.323 | 2,711,852 | -0.07(-1.38%) |
Nov 27, 2015 | 5.341 | 5.397 | 5.329 | 5.397 | 988,031 | +0.05(+0.93%) |
Nov 25, 2015 | 5.304 | 5.347 | 5.347 | 5.347 | 1,431,177 | +0.05(+0.94%) |
Nov 24, 2015 | 5.316 | 5.329 | 5.258 | 5.298 | 2,300,978 | -0.04(-0.70%) |
Nov 23, 2015 | 5.341 | 5.409 | 5.301 | 5.335 | 2,997,402 | -0.02(-0.35%) |
Nov 20, 2015 | 5.310 | 5.363 | 5.292 | 5.354 | 1,992,868 | +0.06(+1.17%) |
Nov 19, 2015 | 5.230 | 5.332 | 5.230 | 5.292 | 2,719,707 | +0.07(+1.30%) |
Nov 18, 2015 | 5.205 | 5.236 | 5.168 | 5.223 | 1,874,530 | +0.04(+0.72%) |
Nov 17, 2015 | 5.168 | 5.239 | 5.149 | 5.186 | 1,736,202 | +0.02(+0.36%) |
Nov 16, 2015 | 5.149 | 5.186 | 5.127 | 5.168 | 1,693,094 | +0.01(+0.12%) |
Nov 13, 2015 | 5.248 | 5.279 | 5.162 | 5.162 | 2,187,709 | -0.09(-1.77%) |
Nov 12, 2015 | 5.279 | 5.298 | 5.245 | 5.254 | 1,503,973 | -0.04(-0.82%) |
Nov 11, 2015 | 5.279 | 5.316 | 5.258 | 5.298 | 1,510,837 | +0.02(+0.35%) |
Nov 10, 2015 | 5.223 | 5.295 | 5.223 | 5.279 | 2,435,220 | +0.04(+0.71%) |
Nov 09, 2015 | 5.403 | 5.416 | 5.230 | 5.242 | 2,572,001 | -0.22(-4.08%) |
Nov 06, 2015 | 5.570 | 5.595 | 5.409 | 5.465 | 4,377,202 | -0.17(-3.08%) |
Nov 05, 2015 | 5.608 | 5.679 | 5.533 | 5.639 | 2,227,839 | +0.05(+0.89%) |
Nov 04, 2015 | 5.620 | 5.657 | 5.570 | 5.589 | 2,793,024 | -0.01(-0.22%) |
Nov 03, 2015 | 5.589 | 5.626 | 5.543 | 5.601 | 1,507,493 | -0.02(-0.33%) |