Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.710 | 4.899 | 4.899 | 4.899 | 11,559 | +0.19(+4.00%) |
Dec 30, 2015 | 4.676 | 4.710 | 4.625 | 4.710 | 3,894 | +0.06(+1.29%) |
Dec 29, 2015 | 4.603 | 4.761 | 4.488 | 4.650 | 9,310 | -0.02(-0.37%) |
Dec 28, 2015 | 4.625 | 4.710 | 4.513 | 4.668 | 36,691 | -0.09(-1.80%) |
Dec 24, 2015 | 4.753 | 4.753 | 4.753 | 4.753 | 350 | +0.04(+0.91%) |
Dec 23, 2015 | 4.668 | 4.710 | 4.582 | 4.710 | 6,620 | +0.00(+0.00%) |
Dec 22, 2015 | 4.693 | 4.710 | 4.693 | 4.710 | 5,846 | +0.02(+0.36%) |
Dec 21, 2015 | 4.710 | 4.710 | 4.681 | 4.694 | 2,406 | +0.00(+0.01%) |
Dec 18, 2015 | 4.599 | 4.795 | 4.599 | 4.693 | 1,095 | -0.08(-1.62%) |
Dec 17, 2015 | 4.899 | 4.899 | 4.693 | 4.770 | 6,781 | -0.11(-2.28%) |
Dec 16, 2015 | 4.925 | 4.925 | 4.861 | 4.882 | 5,443 | +0.12(+2.52%) |
Dec 15, 2015 | 4.822 | 4.839 | 4.642 | 4.762 | 9,002 | -0.08(-1.59%) |
Dec 14, 2015 | 4.839 | 4.839 | 4.788 | 4.839 | 3,432 | +0.06(+1.25%) |
Dec 11, 2015 | 4.839 | 4.847 | 4.728 | 4.779 | 12,530 | -0.18(-3.63%) |
Dec 10, 2015 | 4.890 | 5.027 | 4.865 | 4.959 | 16,374 | +0.09(+1.94%) |
Dec 09, 2015 | 4.856 | 4.865 | 4.856 | 4.865 | 917 | -0.09(-1.89%) |
Dec 08, 2015 | 4.868 | 4.958 | 4.856 | 4.958 | 3,586 | -0.04(-0.86%) |
Dec 07, 2015 | 5.002 | 5.002 | 5.002 | 5.002 | 245 | +0.08(+1.57%) |
Dec 04, 2015 | 4.839 | 5.049 | 4.839 | 4.925 | 10,397 | -0.00(-0.02%) |
Dec 03, 2015 | 5.122 | 5.122 | 4.926 | 4.926 | 1,425 | -0.02(-0.50%) |
Dec 02, 2015 | 5.034 | 5.034 | 4.749 | 4.950 | 24,024 | -0.08(-1.67%) |
Dec 01, 2015 | 4.866 | 5.110 | 4.866 | 5.034 | 34,639 | +0.18(+3.71%) |
Nov 30, 2015 | 4.744 | 4.854 | 4.744 | 4.854 | 1,906 | -0.01(-0.25%) |
Nov 27, 2015 | 4.741 | 4.866 | 4.741 | 4.866 | 1,007 | +0.02(+0.43%) |
Nov 25, 2015 | 4.824 | 4.845 | 4.845 | 4.845 | 7,389 | -0.02(-0.43%) |
Nov 24, 2015 | 4.865 | 5.001 | 4.741 | 4.866 | 19,082 | +0.03(+0.52%) |
Nov 23, 2015 | 4.749 | 4.845 | 4.749 | 4.841 | 5,208 | -0.02(-0.35%) |
Nov 20, 2015 | 4.824 | 4.858 | 4.824 | 4.858 | 6,134 | +0.13(+2.84%) |
Nov 19, 2015 | 4.623 | 4.862 | 4.539 | 4.724 | 7,178 | +0.03(+0.54%) |
Nov 18, 2015 | 4.917 | 4.917 | 4.673 | 4.699 | 22,462 | -0.08(-1.58%) |
Nov 17, 2015 | 4.732 | 4.774 | 4.707 | 4.774 | 1,601 | -0.03(-0.72%) |
Nov 16, 2015 | 4.820 | 4.925 | 4.808 | 4.809 | 1,430 | +0.10(+2.16%) |
Nov 13, 2015 | 4.740 | 4.808 | 4.707 | 4.707 | 10,618 | -0.05(-1.09%) |
Nov 12, 2015 | 4.380 | 4.841 | 4.363 | 4.759 | 49,869 | -0.27(-5.45%) |
Nov 11, 2015 | 5.033 | 5.034 | 5.017 | 5.033 | 9,758 | -0.00(-0.01%) |
Nov 10, 2015 | 4.988 | 5.034 | 4.988 | 5.034 | 2,502 | +0.00(+0.00%) |
Nov 09, 2015 | 5.016 | 5.034 | 5.016 | 5.034 | 1,906 | +0.06(+1.18%) |
Nov 06, 2015 | 5.017 | 5.068 | 4.975 | 4.975 | 18,982 | -0.02(-0.34%) |
Nov 05, 2015 | 4.908 | 5.043 | 4.908 | 4.992 | 32,677 | +0.08(+1.54%) |
Nov 04, 2015 | 4.799 | 4.917 | 4.799 | 4.917 | 5,753 | +0.16(+3.35%) |
Nov 03, 2015 | 4.950 | 4.950 | 4.757 | 4.757 | 5,705 | -0.18(-3.73%) |
Nov 02, 2015 | 4.799 | 4.950 | 4.799 | 4.942 | 9,110 | -0.01(-0.17%) |
Oct 30, 2015 | 4.908 | 4.989 | 4.908 | 4.950 | 1,266 | +0.07(+1.37%) |
Oct 29, 2015 | 4.950 | 4.956 | 4.883 | 4.883 | 1,343 | +0.02(+0.34%) |
Oct 28, 2015 | 4.801 | 4.975 | 4.801 | 4.866 | 6,228 | -0.08(-1.53%) |
Oct 27, 2015 | 4.950 | 4.950 | 4.942 | 4.942 | 3,903 | +0.06(+1.20%) |
Oct 26, 2015 | 4.866 | 4.883 | 4.866 | 4.883 | 30,274 | -0.07(-1.35%) |
Oct 23, 2015 | 4.950 | 4.950 | 4.950 | 4.950 | 630 | +0.14(+2.84%) |
Oct 22, 2015 | 4.917 | 4.996 | 4.791 | 4.813 | 22,087 | -0.14(-2.76%) |
Oct 21, 2015 | 4.950 | 4.950 | 4.950 | 4.950 | 715 | -0.03(-0.67%) |
Oct 20, 2015 | 5.009 | 5.009 | 4.917 | 4.984 | 2,862 | -0.02(-0.41%) |
Oct 19, 2015 | 5.001 | 5.004 | 4.995 | 5.004 | 2,622 | +0.10(+1.96%) |
Oct 16, 2015 | 4.917 | 4.992 | 4.908 | 4.908 | 1,705 | -0.08(-1.68%) |
Oct 15, 2015 | 5.001 | 5.034 | 4.833 | 4.992 | 5,139 | +0.11(+2.23%) |
Oct 14, 2015 | 4.883 | 4.883 | 4.883 | 4.883 | 119 | -0.03(-0.51%) |
Oct 13, 2015 | 4.908 | 4.908 | 4.908 | 4.908 | 1,301 | +0.00(+0.00%) |
Oct 12, 2015 | 4.866 | 4.908 | 4.866 | 4.908 | 1,299 | +0.02(+0.34%) |
Oct 09, 2015 | 5.006 | 5.006 | 4.892 | 4.892 | 3,424 | -0.11(-2.22%) |
Oct 08, 2015 | 5.003 | 5.003 | 5.003 | 5.003 | 119 | -0.01(-0.29%) |
Oct 07, 2015 | 4.975 | 5.017 | 4.975 | 5.017 | 7,338 | +0.03(+0.68%) |
Oct 06, 2015 | 4.866 | 4.984 | 4.866 | 4.984 | 1,133 | +0.05(+1.02%) |
Oct 05, 2015 | 4.992 | 4.992 | 4.892 | 4.933 | 2,996 | -0.05(-1.01%) |