Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.888 | 4.837 | 4.837 | 4.837 | 283,328 | -0.05(-1.04%) |
Dec 30, 2015 | 4.994 | 5.011 | 4.888 | 4.888 | 173,315 | -0.13(-2.61%) |
Dec 29, 2015 | 4.972 | 5.053 | 4.956 | 5.019 | 257,531 | +0.10(+2.06%) |
Dec 28, 2015 | 4.913 | 4.942 | 4.876 | 4.918 | 302,597 | +0.01(+0.25%) |
Dec 24, 2015 | 4.909 | 4.905 | 4.905 | 4.905 | 121,759 | -0.02(-0.34%) |
Dec 23, 2015 | 4.839 | 4.947 | 4.835 | 4.922 | 327,517 | +0.13(+2.68%) |
Dec 22, 2015 | 4.889 | 4.951 | 4.793 | 4.793 | 1,124,624 | -0.10(-2.03%) |
Dec 21, 2015 | 4.930 | 4.946 | 4.851 | 4.893 | 172,620 | +0.01(+0.17%) |
Dec 18, 2015 | 4.901 | 4.938 | 4.855 | 4.884 | 334,958 | -0.04(-0.84%) |
Dec 17, 2015 | 4.938 | 4.963 | 4.909 | 4.926 | 166,582 | -0.00(-0.08%) |
Dec 16, 2015 | 4.860 | 4.946 | 4.847 | 4.930 | 257,539 | +0.10(+2.14%) |
Dec 15, 2015 | 4.880 | 4.901 | 4.785 | 4.826 | 349,209 | -0.00(-0.09%) |
Dec 14, 2015 | 4.971 | 5.017 | 4.764 | 4.831 | 482,274 | -0.17(-3.39%) |
Dec 11, 2015 | 5.071 | 5.116 | 4.955 | 5.000 | 387,836 | -0.12(-2.34%) |
Dec 10, 2015 | 5.153 | 5.158 | 5.087 | 5.120 | 265,202 | -0.02(-0.48%) |
Dec 09, 2015 | 5.124 | 5.174 | 5.096 | 5.145 | 174,390 | +0.00(+0.00%) |
Dec 08, 2015 | 5.162 | 5.187 | 5.133 | 5.145 | 123,715 | -0.02(-0.48%) |
Dec 07, 2015 | 5.261 | 5.261 | 5.149 | 5.170 | 195,036 | -0.10(-1.89%) |
Dec 04, 2015 | 5.265 | 5.331 | 5.257 | 5.269 | 106,693 | +0.00(+0.00%) |
Dec 03, 2015 | 5.294 | 5.327 | 5.253 | 5.269 | 203,630 | -0.02(-0.47%) |
Dec 02, 2015 | 5.307 | 5.307 | 5.249 | 5.294 | 233,103 | -0.01(-0.23%) |
Dec 01, 2015 | 5.331 | 5.385 | 5.307 | 5.307 | 315,602 | -0.02(-0.39%) |
Nov 30, 2015 | 5.381 | 5.386 | 5.311 | 5.327 | 161,480 | -0.05(-1.00%) |
Nov 27, 2015 | 5.327 | 5.398 | 5.327 | 5.381 | 57,741 | +0.05(+0.85%) |
Nov 25, 2015 | 5.348 | 5.336 | 5.336 | 5.336 | 134,563 | -0.01(-0.23%) |
Nov 24, 2015 | 5.282 | 5.369 | 5.278 | 5.348 | 328,652 | +0.04(+0.70%) |
Nov 23, 2015 | 5.265 | 5.323 | 5.249 | 5.311 | 216,269 | +0.03(+0.63%) |
Nov 20, 2015 | 5.228 | 5.319 | 5.224 | 5.278 | 231,716 | +0.07(+1.43%) |
Nov 19, 2015 | 5.191 | 5.245 | 5.176 | 5.203 | 168,919 | +0.01(+0.16%) |
Nov 18, 2015 | 5.129 | 5.224 | 5.112 | 5.195 | 263,714 | +0.06(+1.21%) |
Nov 17, 2015 | 5.182 | 5.232 | 5.104 | 5.133 | 220,702 | -0.05(-1.04%) |
Nov 16, 2015 | 5.162 | 5.207 | 5.116 | 5.187 | 210,713 | +0.02(+0.48%) |
Nov 13, 2015 | 5.158 | 5.224 | 5.124 | 5.162 | 183,261 | -0.02(-0.40%) |
Nov 12, 2015 | 5.253 | 5.278 | 5.141 | 5.182 | 352,064 | -0.10(-1.80%) |
Nov 11, 2015 | 5.232 | 5.298 | 5.216 | 5.278 | 329,727 | +0.05(+0.87%) |
Nov 10, 2015 | 5.203 | 5.257 | 5.170 | 5.232 | 265,623 | +0.02(+0.32%) |
Nov 09, 2015 | 5.203 | 5.224 | 5.153 | 5.216 | 327,312 | -0.00(-0.08%) |
Nov 06, 2015 | 5.199 | 5.274 | 5.145 | 5.220 | 411,789 | +0.00(+0.00%) |
Nov 05, 2015 | 5.195 | 5.232 | 5.083 | 5.220 | 349,376 | +0.03(+0.64%) |
Nov 04, 2015 | 5.195 | 5.224 | 5.133 | 5.187 | 238,870 | -0.01(-0.24%) |
Nov 03, 2015 | 5.236 | 5.236 | 5.133 | 5.199 | 424,823 | -0.04(-0.79%) |
Nov 02, 2015 | 5.100 | 5.240 | 5.100 | 5.240 | 307,668 | +0.13(+2.59%) |
Oct 30, 2015 | 5.112 | 5.116 | 5.038 | 5.108 | 316,783 | -0.00(-0.08%) |
Oct 29, 2015 | 5.149 | 5.170 | 5.067 | 5.112 | 207,826 | -0.07(-1.36%) |
Oct 28, 2015 | 5.067 | 5.187 | 5.017 | 5.182 | 346,293 | +0.13(+2.62%) |
Oct 27, 2015 | 5.145 | 5.145 | 5.042 | 5.050 | 246,535 | -0.10(-2.01%) |
Oct 26, 2015 | 5.199 | 5.216 | 5.116 | 5.153 | 234,842 | -0.05(-1.03%) |
Oct 23, 2015 | 5.249 | 5.257 | 5.141 | 5.207 | 206,053 | -0.03(-0.63%) |
Oct 22, 2015 | 5.170 | 5.240 | 5.141 | 5.240 | 252,773 | +0.09(+1.77%) |
Oct 21, 2015 | 5.228 | 5.228 | 5.141 | 5.149 | 207,106 | -0.07(-1.43%) |
Oct 20, 2015 | 5.187 | 5.249 | 5.141 | 5.224 | 247,286 | +0.04(+0.80%) |
Oct 19, 2015 | 5.211 | 5.249 | 5.174 | 5.182 | 242,505 | -0.04(-0.79%) |
Oct 16, 2015 | 5.158 | 5.331 | 5.145 | 5.224 | 393,419 | +0.06(+1.20%) |
Oct 15, 2015 | 5.079 | 5.162 | 5.029 | 5.162 | 376,131 | +0.11(+2.13%) |
Oct 14, 2015 | 5.141 | 5.191 | 5.046 | 5.054 | 254,425 | -0.10(-2.01%) |
Oct 13, 2015 | 5.133 | 5.182 | 5.120 | 5.158 | 255,587 | +0.01(+0.24%) |
Oct 12, 2015 | 5.108 | 5.158 | 5.062 | 5.145 | 300,532 | +0.05(+0.97%) |
Oct 09, 2015 | 5.137 | 5.137 | 5.067 | 5.096 | 211,984 | -0.02(-0.49%) |
Oct 08, 2015 | 5.120 | 5.149 | 5.075 | 5.120 | 221,287 | -0.01(-0.16%) |
Oct 07, 2015 | 5.100 | 5.153 | 5.091 | 5.129 | 316,469 | +0.04(+0.73%) |
Oct 06, 2015 | 5.096 | 5.124 | 5.046 | 5.091 | 233,441 | -0.00(-0.08%) |
Oct 05, 2015 | 5.000 | 5.122 | 5.000 | 5.096 | 450,494 | +0.10(+1.99%) |
Oct 02, 2015 | 4.959 | 4.996 | 4.913 | 4.996 | 344,346 | +0.03(+0.67%) |