Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.691 | 4.672 | 4.672 | 4.672 | 2,574,353 | -0.08(-1.74%) |
Dec 30, 2015 | 4.787 | 4.787 | 4.748 | 4.755 | 2,169,972 | -0.04(-0.80%) |
Dec 29, 2015 | 4.787 | 4.806 | 4.755 | 4.793 | 3,106,231 | -0.04(-0.79%) |
Dec 28, 2015 | 4.825 | 4.838 | 4.783 | 4.831 | 2,607,483 | -0.05(-1.04%) |
Dec 24, 2015 | 4.984 | 4.882 | 4.882 | 4.882 | 1,901,896 | +0.02(+0.39%) |
Dec 23, 2015 | 4.799 | 4.863 | 4.799 | 4.863 | 4,341,897 | +0.11(+2.28%) |
Dec 22, 2015 | 4.710 | 4.767 | 4.685 | 4.755 | 3,974,281 | +0.04(+0.95%) |
Dec 21, 2015 | 4.716 | 4.748 | 4.678 | 4.710 | 5,465,618 | -0.11(-2.25%) |
Dec 18, 2015 | 4.863 | 4.869 | 4.806 | 4.818 | 5,374,154 | -0.06(-1.31%) |
Dec 17, 2015 | 4.971 | 4.971 | 4.882 | 4.882 | 4,427,409 | -0.06(-1.29%) |
Dec 16, 2015 | 4.901 | 4.965 | 4.850 | 4.946 | 4,266,234 | +0.12(+2.51%) |
Dec 15, 2015 | 4.850 | 4.876 | 4.812 | 4.825 | 5,594,734 | +0.01(+0.13%) |
Dec 14, 2015 | 4.869 | 4.889 | 4.787 | 4.818 | 5,685,142 | -0.04(-0.79%) |
Dec 11, 2015 | 4.920 | 4.933 | 4.854 | 4.857 | 4,976,549 | -0.13(-2.56%) |
Dec 10, 2015 | 4.984 | 5.016 | 4.952 | 4.984 | 3,188,547 | +0.01(+0.13%) |
Dec 09, 2015 | 4.978 | 5.054 | 4.952 | 4.978 | 3,434,022 | +0.03(+0.51%) |
Dec 08, 2015 | 4.946 | 4.978 | 4.933 | 4.952 | 3,437,662 | -0.11(-2.26%) |
Dec 07, 2015 | 5.073 | 5.080 | 5.035 | 5.067 | 4,968,949 | -0.09(-1.73%) |
Dec 04, 2015 | 5.067 | 5.169 | 5.065 | 5.156 | 3,510,185 | +0.06(+1.12%) |
Dec 03, 2015 | 5.201 | 5.201 | 5.080 | 5.099 | 4,461,978 | -0.04(-0.74%) |
Dec 02, 2015 | 5.182 | 5.201 | 5.124 | 5.137 | 3,670,521 | -0.20(-3.70%) |
Dec 01, 2015 | 5.322 | 5.347 | 5.296 | 5.335 | 2,230,819 | +0.06(+1.21%) |
Nov 30, 2015 | 5.277 | 5.309 | 5.265 | 5.271 | 2,071,957 | -0.01(-0.12%) |
Nov 27, 2015 | 5.309 | 5.309 | 5.265 | 5.277 | 1,316,135 | +0.04(+0.85%) |
Nov 25, 2015 | 5.207 | 5.233 | 5.233 | 5.233 | 2,592,710 | -0.04(-0.73%) |
Nov 24, 2015 | 5.201 | 5.284 | 5.195 | 5.271 | 3,741,316 | +0.04(+0.73%) |
Nov 23, 2015 | 5.265 | 5.284 | 5.226 | 5.233 | 2,538,011 | +0.00(+0.00%) |
Nov 20, 2015 | 5.335 | 5.347 | 5.233 | 5.233 | 1,940,181 | -0.11(-2.03%) |
Nov 19, 2015 | 5.347 | 5.367 | 5.316 | 5.341 | 2,738,060 | +0.08(+1.58%) |
Nov 18, 2015 | 5.226 | 5.258 | 5.207 | 5.258 | 2,268,904 | +0.07(+1.35%) |
Nov 17, 2015 | 5.226 | 5.252 | 5.188 | 5.188 | 2,590,287 | -0.03(-0.49%) |
Nov 16, 2015 | 5.137 | 5.220 | 5.134 | 5.214 | 3,099,197 | +0.05(+0.99%) |
Nov 13, 2015 | 5.156 | 5.195 | 5.118 | 5.163 | 2,742,624 | +0.00(+0.00%) |
Nov 12, 2015 | 5.195 | 5.207 | 5.156 | 5.163 | 3,504,909 | -0.17(-3.11%) |
Nov 11, 2015 | 5.398 | 5.405 | 5.328 | 5.328 | 6,746,625 | -0.04(-0.71%) |
Nov 10, 2015 | 5.347 | 5.367 | 5.322 | 5.367 | 6,353,936 | -0.06(-1.06%) |
Nov 09, 2015 | 5.456 | 5.469 | 5.398 | 5.424 | 2,084,700 | -0.03(-0.58%) |
Nov 06, 2015 | 5.437 | 5.488 | 5.398 | 5.456 | 3,096,698 | +0.06(+1.18%) |
Nov 05, 2015 | 5.475 | 5.481 | 5.373 | 5.392 | 3,321,270 | -0.11(-1.97%) |
Nov 04, 2015 | 5.590 | 5.593 | 5.475 | 5.500 | 3,585,937 | -0.06(-1.03%) |
Nov 03, 2015 | 5.500 | 5.558 | 5.500 | 5.558 | 3,847,362 | +0.01(+0.23%) |
Nov 02, 2015 | 5.551 | 5.577 | 5.532 | 5.545 | 3,999,964 | +0.05(+0.93%) |
Oct 30, 2015 | 5.469 | 5.532 | 5.443 | 5.494 | 9,512,813 | -0.19(-3.36%) |
Oct 29, 2015 | 5.615 | 5.704 | 5.602 | 5.685 | 11,483,963 | -0.11(-1.87%) |
Oct 28, 2015 | 5.698 | 5.826 | 5.692 | 5.794 | 36,534,736 | +0.13(+2.25%) |
Oct 27, 2015 | 5.666 | 5.685 | 5.650 | 5.666 | 1,700,242 | -0.08(-1.44%) |
Oct 26, 2015 | 5.736 | 5.768 | 5.717 | 5.749 | 1,880,203 | +0.02(+0.33%) |
Oct 23, 2015 | 5.743 | 5.759 | 5.679 | 5.730 | 3,470,905 | -0.05(-0.88%) |
Oct 22, 2015 | 5.775 | 5.826 | 5.762 | 5.781 | 2,448,364 | +0.08(+1.34%) |
Oct 21, 2015 | 5.736 | 5.762 | 5.704 | 5.704 | 1,332,599 | -0.03(-0.44%) |
Oct 20, 2015 | 5.704 | 5.749 | 5.685 | 5.730 | 1,879,080 | -0.01(-0.22%) |
Oct 19, 2015 | 5.762 | 5.765 | 5.724 | 5.743 | 1,903,221 | -0.09(-1.53%) |
Oct 16, 2015 | 5.800 | 5.845 | 5.787 | 5.832 | 2,969,631 | +0.05(+0.88%) |
Oct 15, 2015 | 5.724 | 5.787 | 5.723 | 5.781 | 1,517,718 | +0.08(+1.34%) |
Oct 14, 2015 | 5.717 | 5.730 | 5.676 | 5.704 | 2,093,558 | +0.03(+0.45%) |
Oct 13, 2015 | 5.711 | 5.743 | 5.673 | 5.679 | 1,655,390 | -0.13(-2.20%) |
Oct 12, 2015 | 5.819 | 5.838 | 5.800 | 5.806 | 1,618,350 | -0.03(-0.55%) |
Oct 09, 2015 | 5.845 | 5.864 | 5.806 | 5.838 | 2,862,727 | +0.10(+1.78%) |
Oct 08, 2015 | 5.666 | 5.736 | 5.647 | 5.736 | 2,449,903 | +0.04(+0.78%) |
Oct 07, 2015 | 5.711 | 5.730 | 5.647 | 5.692 | 2,621,527 | +0.17(+3.00%) |
Oct 06, 2015 | 5.475 | 5.551 | 5.475 | 5.526 | 5,005,640 | +0.04(+0.70%) |
Oct 05, 2015 | 5.462 | 5.500 | 5.424 | 5.488 | 3,739,612 | +0.10(+1.89%) |
Oct 02, 2015 | 5.233 | 5.392 | 5.233 | 5.386 | 3,816,629 | +0.03(+0.60%) |