Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.399 | 4.485 | 4.399 | 4.469 | 47,663 | +0.05(+1.07%) |
Jan 28, 2016 | 4.414 | 4.469 | 4.312 | 4.422 | 40,367 | +0.04(+0.90%) |
Jan 27, 2016 | 4.422 | 4.446 | 4.344 | 4.383 | 21,669 | -0.02(-0.54%) |
Jan 26, 2016 | 4.320 | 4.406 | 4.296 | 4.406 | 23,937 | +0.14(+3.32%) |
Jan 25, 2016 | 4.351 | 4.395 | 4.249 | 4.265 | 21,591 | -0.08(-1.81%) |
Jan 22, 2016 | 4.359 | 4.359 | 4.186 | 4.344 | 65,325 | +0.12(+2.79%) |
Jan 21, 2016 | 4.312 | 4.312 | 4.186 | 4.226 | 11,634 | -0.07(-1.65%) |
Jan 20, 2016 | 4.241 | 4.296 | 4.163 | 4.296 | 71,071 | +0.02(+0.37%) |
Jan 19, 2016 | 4.336 | 4.359 | 4.218 | 4.281 | 23,177 | +0.01(+0.18%) |
Jan 15, 2016 | 4.367 | 4.273 | 4.273 | 4.273 | 24,908 | -0.17(-3.72%) |
Jan 14, 2016 | 4.454 | 4.469 | 4.351 | 4.438 | 23,430 | -0.07(-1.57%) |
Jan 13, 2016 | 4.485 | 4.509 | 4.375 | 4.509 | 115,811 | +0.03(+0.70%) |
Jan 12, 2016 | 4.438 | 4.501 | 4.383 | 4.477 | 23,959 | +0.09(+2.15%) |
Jan 11, 2016 | 4.414 | 4.446 | 4.363 | 4.383 | 45,725 | +0.00(+0.00%) |
Jan 08, 2016 | 4.391 | 4.438 | 4.336 | 4.383 | 30,333 | -0.02(-0.54%) |
Jan 07, 2016 | 4.367 | 4.406 | 4.367 | 4.406 | 40,660 | +0.01(+0.18%) |
Jan 06, 2016 | 4.399 | 4.446 | 4.344 | 4.399 | 16,016 | -0.08(-1.76%) |
Jan 05, 2016 | 4.509 | 4.525 | 4.466 | 4.477 | 13,454 | -0.02(-0.52%) |
Jan 04, 2016 | 4.375 | 4.525 | 4.375 | 4.501 | 44,179 | +0.15(+3.44%) |
Dec 31, 2015 | 4.414 | 4.351 | 4.351 | 4.351 | 20,079 | -0.06(-1.25%) |
Dec 30, 2015 | 4.391 | 4.462 | 4.391 | 4.406 | 26,309 | -0.02(-0.53%) |
Dec 29, 2015 | 4.446 | 4.477 | 4.406 | 4.430 | 45,033 | +0.00(+0.00%) |
Dec 28, 2015 | 4.446 | 4.477 | 4.383 | 4.430 | 45,340 | +0.05(+1.08%) |
Dec 24, 2015 | 4.336 | 4.383 | 4.383 | 4.383 | 78,411 | +0.05(+1.09%) |
Dec 23, 2015 | 4.367 | 4.414 | 4.324 | 4.336 | 44,892 | -0.04(-0.90%) |
Dec 22, 2015 | 4.414 | 4.430 | 4.375 | 4.375 | 25,227 | -0.04(-0.89%) |
Dec 21, 2015 | 4.351 | 4.446 | 4.351 | 4.414 | 50,288 | +0.06(+1.26%) |
Dec 18, 2015 | 4.296 | 4.359 | 4.281 | 4.359 | 58,544 | +0.08(+1.84%) |
Dec 17, 2015 | 4.249 | 4.320 | 4.210 | 4.281 | 32,596 | +0.03(+0.74%) |
Dec 16, 2015 | 4.233 | 4.304 | 4.233 | 4.249 | 31,504 | +0.01(+0.19%) |
Dec 15, 2015 | 4.249 | 4.273 | 4.226 | 4.241 | 42,893 | -0.01(-0.19%) |
Dec 14, 2015 | 4.233 | 4.249 | 4.163 | 4.249 | 31,428 | -0.02(-0.37%) |
Dec 11, 2015 | 4.218 | 4.296 | 4.218 | 4.265 | 27,079 | -0.02(-0.55%) |
Dec 10, 2015 | 4.273 | 4.328 | 4.249 | 4.288 | 150,082 | +0.09(+2.06%) |
Dec 09, 2015 | 4.194 | 4.296 | 4.194 | 4.202 | 113,895 | +0.03(+0.75%) |
Dec 08, 2015 | 4.147 | 4.265 | 4.139 | 4.170 | 141,459 | +0.03(+0.76%) |
Dec 07, 2015 | 4.202 | 4.210 | 4.037 | 4.139 | 137,064 | -0.03(-0.75%) |
Dec 04, 2015 | 4.170 | 4.210 | 4.131 | 4.170 | 97,596 | +0.02(+0.57%) |
Dec 03, 2015 | 4.257 | 4.288 | 4.123 | 4.147 | 213,635 | -0.08(-1.86%) |
Dec 02, 2015 | 4.288 | 4.344 | 4.202 | 4.226 | 87,690 | -0.05(-1.10%) |
Dec 01, 2015 | 4.304 | 4.336 | 4.060 | 4.273 | 138,745 | -0.02(-0.37%) |
Nov 30, 2015 | 4.399 | 4.399 | 4.265 | 4.288 | 78,951 | -0.01(-0.22%) |
Nov 27, 2015 | 4.304 | 4.312 | 4.281 | 4.298 | 20,707 | -0.01(-0.15%) |
Nov 25, 2015 | 4.320 | 4.304 | 4.304 | 4.304 | 24,019 | -0.02(-0.55%) |
Nov 24, 2015 | 4.422 | 4.422 | 4.304 | 4.328 | 261,700 | -0.08(-1.79%) |
Nov 23, 2015 | 4.540 | 4.540 | 4.367 | 4.406 | 29,044 | -0.06(-1.41%) |
Nov 20, 2015 | 4.462 | 4.521 | 4.438 | 4.469 | 30,733 | -0.01(-0.18%) |
Nov 19, 2015 | 4.485 | 4.611 | 4.458 | 4.477 | 54,938 | +0.00(+0.00%) |
Nov 18, 2015 | 4.532 | 4.540 | 4.446 | 4.477 | 182,043 | +0.00(+0.00%) |
Nov 17, 2015 | 4.548 | 4.587 | 4.414 | 4.477 | 111,311 | -0.08(-1.73%) |
Nov 16, 2015 | 4.619 | 4.643 | 4.548 | 4.556 | 123,558 | +0.01(+0.17%) |
Nov 13, 2015 | 4.556 | 4.619 | 4.477 | 4.548 | 52,012 | -0.05(-1.03%) |
Nov 12, 2015 | 4.658 | 4.721 | 4.572 | 4.595 | 217,487 | +0.11(+2.46%) |
Nov 11, 2015 | 4.406 | 4.635 | 4.359 | 4.485 | 634,498 | +0.28(+6.54%) |
Nov 10, 2015 | 4.218 | 4.233 | 4.170 | 4.210 | 181,423 | +0.05(+1.13%) |
Nov 09, 2015 | 4.273 | 4.273 | 4.155 | 4.163 | 103,592 | -0.08(-1.86%) |
Nov 06, 2015 | 4.241 | 4.273 | 4.218 | 4.241 | 35,108 | -0.02(-0.37%) |
Nov 05, 2015 | 4.296 | 4.296 | 4.249 | 4.257 | 20,078 | -0.04(-0.92%) |
Nov 04, 2015 | 4.296 | 4.328 | 4.257 | 4.296 | 78,739 | -0.01(-0.18%) |
Nov 03, 2015 | 4.296 | 4.320 | 4.265 | 4.304 | 67,873 | +0.04(+1.02%) |