Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.355 | 4.414 | 4.322 | 4.368 | 537,576 | +0.07(+1.52%) |
Jan 28, 2016 | 4.296 | 4.349 | 4.270 | 4.303 | 425,874 | +0.03(+0.76%) |
Jan 27, 2016 | 4.257 | 4.336 | 4.225 | 4.270 | 372,793 | -0.01(-0.30%) |
Jan 26, 2016 | 4.172 | 4.290 | 4.159 | 4.283 | 395,003 | +0.11(+2.66%) |
Jan 25, 2016 | 4.264 | 4.322 | 4.120 | 4.172 | 584,870 | -0.17(-3.91%) |
Jan 22, 2016 | 4.244 | 4.375 | 4.238 | 4.342 | 435,264 | +0.14(+3.42%) |
Jan 21, 2016 | 4.094 | 4.283 | 4.081 | 4.198 | 473,391 | +0.12(+3.04%) |
Jan 20, 2016 | 4.009 | 4.159 | 3.937 | 4.074 | 1,239,508 | -0.02(-0.48%) |
Jan 19, 2016 | 4.244 | 4.309 | 4.035 | 4.094 | 601,898 | -0.12(-2.94%) |
Jan 15, 2016 | 4.087 | 4.218 | 4.218 | 4.218 | 1,291,990 | +0.01(+0.16%) |
Jan 14, 2016 | 4.257 | 4.296 | 4.127 | 4.212 | 888,329 | -0.05(-1.07%) |
Jan 13, 2016 | 4.447 | 4.499 | 4.244 | 4.257 | 989,474 | -0.21(-4.68%) |
Jan 12, 2016 | 4.538 | 4.616 | 4.264 | 4.466 | 1,171,000 | -0.07(-1.44%) |
Jan 11, 2016 | 4.688 | 4.753 | 4.518 | 4.531 | 682,267 | -0.16(-3.34%) |
Jan 08, 2016 | 4.740 | 4.806 | 4.669 | 4.688 | 304,179 | -0.03(-0.69%) |
Jan 07, 2016 | 4.832 | 4.838 | 4.682 | 4.721 | 1,239,135 | -0.19(-3.86%) |
Jan 06, 2016 | 4.884 | 4.956 | 4.851 | 4.910 | 944,380 | -0.03(-0.66%) |
Jan 05, 2016 | 5.034 | 5.054 | 4.897 | 4.943 | 492,625 | -0.11(-2.20%) |
Jan 04, 2016 | 4.825 | 5.060 | 4.780 | 5.054 | 417,976 | +0.14(+2.93%) |
Dec 31, 2015 | 4.897 | 4.910 | 4.910 | 4.910 | 710,625 | -0.01(-0.13%) |
Dec 30, 2015 | 4.956 | 4.995 | 4.917 | 4.917 | 505,619 | -0.08(-1.57%) |
Dec 29, 2015 | 4.969 | 5.060 | 4.956 | 4.995 | 533,531 | +0.03(+0.53%) |
Dec 28, 2015 | 5.152 | 5.211 | 4.904 | 4.969 | 678,629 | -0.25(-4.76%) |
Dec 24, 2015 | 5.152 | 5.217 | 5.217 | 5.217 | 432,654 | +0.10(+1.91%) |
Dec 23, 2015 | 4.962 | 5.119 | 4.878 | 5.119 | 545,956 | +0.16(+3.29%) |
Dec 22, 2015 | 4.995 | 5.008 | 4.936 | 4.956 | 548,753 | -0.05(-0.91%) |
Dec 21, 2015 | 5.197 | 5.230 | 4.930 | 5.002 | 997,447 | -0.20(-3.89%) |
Dec 18, 2015 | 5.002 | 5.289 | 4.984 | 5.204 | 3,026,641 | +0.20(+4.05%) |
Dec 17, 2015 | 5.080 | 5.184 | 4.982 | 5.002 | 739,650 | -0.12(-2.42%) |
Dec 16, 2015 | 4.891 | 5.165 | 4.891 | 5.126 | 1,028,742 | +0.22(+4.39%) |
Dec 15, 2015 | 4.584 | 4.930 | 4.584 | 4.910 | 952,596 | +0.33(+7.28%) |
Dec 14, 2015 | 4.721 | 4.819 | 4.440 | 4.577 | 1,697,114 | -0.14(-2.91%) |
Dec 11, 2015 | 4.897 | 4.954 | 4.610 | 4.714 | 1,182,574 | -0.23(-4.62%) |
Dec 10, 2015 | 4.962 | 5.028 | 4.924 | 4.943 | 391,105 | -0.01(-0.13%) |
Dec 09, 2015 | 4.956 | 5.083 | 4.943 | 4.949 | 623,946 | -0.03(-0.66%) |
Dec 08, 2015 | 4.962 | 5.041 | 4.897 | 4.982 | 817,830 | -0.03(-0.65%) |
Dec 07, 2015 | 5.093 | 5.211 | 4.979 | 5.015 | 1,252,515 | +0.07(+1.45%) |
Dec 04, 2015 | 4.871 | 5.034 | 4.871 | 4.943 | 1,602,051 | +0.15(+3.13%) |
Dec 03, 2015 | 4.858 | 4.878 | 4.780 | 4.793 | 468,210 | -0.06(-1.21%) |
Dec 02, 2015 | 4.891 | 4.891 | 4.845 | 4.851 | 463,183 | -0.03(-0.54%) |
Dec 01, 2015 | 4.904 | 4.910 | 4.884 | 4.878 | 408,687 | -0.03(-0.66%) |
Nov 30, 2015 | 4.858 | 4.910 | 4.819 | 4.910 | 679,469 | +0.07(+1.35%) |
Nov 27, 2015 | 4.780 | 4.858 | 4.773 | 4.845 | 127,917 | +0.03(+0.68%) |
Nov 25, 2015 | 4.747 | 4.812 | 4.812 | 4.812 | 309,367 | +0.03(+0.68%) |
Nov 24, 2015 | 4.675 | 4.832 | 4.662 | 4.780 | 611,893 | +0.05(+1.10%) |
Nov 23, 2015 | 4.714 | 4.783 | 4.682 | 4.727 | 488,443 | -0.03(-0.69%) |
Nov 20, 2015 | 4.754 | 4.798 | 4.735 | 4.760 | 741,585 | -0.01(-0.26%) |
Nov 19, 2015 | 4.704 | 4.773 | 4.678 | 4.773 | 354,714 | +0.09(+2.01%) |
Nov 18, 2015 | 4.735 | 4.760 | 4.653 | 4.678 | 495,176 | -0.08(-1.58%) |
Nov 17, 2015 | 4.722 | 4.760 | 4.722 | 4.754 | 273,877 | -0.02(-0.39%) |
Nov 16, 2015 | 4.716 | 4.779 | 4.704 | 4.773 | 272,163 | +0.03(+0.53%) |
Nov 13, 2015 | 4.691 | 4.747 | 4.653 | 4.747 | 363,369 | +0.04(+0.80%) |
Nov 12, 2015 | 4.704 | 4.747 | 4.666 | 4.710 | 536,425 | -0.04(-0.79%) |
Nov 11, 2015 | 4.798 | 4.798 | 4.729 | 4.747 | 475,959 | -0.06(-1.30%) |
Nov 10, 2015 | 4.873 | 4.936 | 4.782 | 4.810 | 521,344 | -0.08(-1.54%) |
Nov 09, 2015 | 4.892 | 4.917 | 4.854 | 4.885 | 480,423 | -0.03(-0.51%) |
Nov 06, 2015 | 4.810 | 4.954 | 4.810 | 4.910 | 485,293 | +0.08(+1.69%) |
Nov 05, 2015 | 4.898 | 4.898 | 4.779 | 4.829 | 314,833 | -0.03(-0.65%) |
Nov 04, 2015 | 4.829 | 4.904 | 4.766 | 4.860 | 414,658 | +0.03(+0.65%) |
Nov 03, 2015 | 4.747 | 4.829 | 4.735 | 4.829 | 383,414 | +0.07(+1.45%) |