Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.130 | 5.150 | 5.010 | 5.010 | 1,344 | -0.11(-2.15%) |
Jan 28, 2016 | 5.150 | 5.150 | 5.120 | 5.120 | 1,042 | +0.07(+1.37%) |
Jan 27, 2016 | 5.050 | 5.051 | 5.050 | 5.051 | 1,680 | +0.05(+1.02%) |
Jan 25, 2016 | 4.850 | 5.000 | 5.000 | 5.000 | 6 | +0.00(+0.00%) |
Jan 22, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 400 | +0.15(+3.09%) |
Jan 21, 2016 | 4.978 | 4.978 | 4.850 | 4.850 | 4,211 | -0.15(-3.00%) |
Jan 19, 2016 | 4.860 | 5.000 | 5.000 | 5.000 | 43 | +0.19(+3.95%) |
Jan 14, 2016 | 4.810 | 4.810 | 4.810 | 4.810 | 100 | -0.32(-6.24%) |
Jan 13, 2016 | 4.800 | 5.130 | 4.800 | 5.130 | 300 | +0.33(+6.88%) |
Jan 12, 2016 | 4.720 | 5.140 | 4.720 | 4.800 | 4,986 | +0.10(+2.13%) |
Jan 11, 2016 | 4.810 | 4.810 | 4.700 | 4.700 | 1,521 | -0.19(-3.89%) |
Jan 08, 2016 | 4.929 | 4.929 | 4.890 | 4.890 | 1,298 | -0.06(-1.24%) |
Jan 07, 2016 | 5.150 | 5.150 | 4.890 | 4.952 | 2,301 | -0.05(-0.97%) |
Jan 06, 2016 | 5.000 | 5.010 | 5.000 | 5.000 | 1,100 | -0.10(-1.96%) |
Jan 05, 2016 | 5.110 | 5.110 | 5.020 | 5.100 | 1,209 | +0.02(+0.39%) |
Jan 04, 2016 | 5.150 | 5.150 | 5.050 | 5.080 | 3,949 | -0.03(-0.61%) |
Dec 31, 2015 | 5.060 | 5.111 | 5.111 | 5.111 | 400 | +0.11(+2.22%) |
Dec 30, 2015 | 5.094 | 5.094 | 5.000 | 5.000 | 212 | -0.06(-1.19%) |
Dec 29, 2015 | 4.890 | 5.094 | 4.890 | 5.060 | 2,124 | +0.15(+3.05%) |
Dec 28, 2015 | 4.981 | 4.990 | 4.910 | 4.910 | 11,898 | +0.08(+1.66%) |
Dec 24, 2015 | 4.930 | 4.830 | 4.830 | 4.830 | 1,100 | -0.07(-1.39%) |
Dec 23, 2015 | 4.752 | 4.898 | 4.752 | 4.898 | 201 | +0.10(+2.15%) |
Dec 22, 2015 | 4.850 | 4.850 | 4.795 | 4.795 | 2,915 | -0.16(-3.13%) |
Dec 21, 2015 | 4.918 | 4.950 | 4.918 | 4.950 | 356 | +0.20(+4.21%) |
Dec 18, 2015 | 4.800 | 4.950 | 4.750 | 4.750 | 920 | -0.20(-4.04%) |
Dec 17, 2015 | 4.856 | 4.950 | 4.856 | 4.950 | 2,511 | +0.00(+0.00%) |
Dec 16, 2015 | 4.800 | 4.950 | 4.800 | 4.950 | 11,008 | +0.12(+2.48%) |
Dec 15, 2015 | 4.902 | 4.902 | 4.830 | 4.830 | 2,599 | -0.07(-1.43%) |
Dec 14, 2015 | 4.930 | 4.930 | 4.900 | 4.900 | 2,663 | -0.04(-0.91%) |
Dec 11, 2015 | 4.770 | 4.990 | 4.542 | 4.945 | 7,251 | +0.20(+4.11%) |
Dec 10, 2015 | 4.750 | 4.929 | 4.750 | 4.750 | 6,369 | +0.09(+1.93%) |
Dec 09, 2015 | 4.750 | 4.750 | 4.550 | 4.660 | 2,463 | -0.05(-1.06%) |
Dec 08, 2015 | 4.650 | 4.710 | 4.650 | 4.710 | 1,859 | +0.11(+2.39%) |
Dec 07, 2015 | 4.496 | 4.600 | 4.480 | 4.600 | 5,819 | +0.10(+2.22%) |
Dec 04, 2015 | 4.510 | 4.510 | 4.400 | 4.500 | 2,813 | -0.10(-2.17%) |
Dec 03, 2015 | 4.510 | 4.600 | 4.510 | 4.600 | 3,230 | +0.07(+1.54%) |
Dec 01, 2015 | 4.550 | 4.530 | 4.530 | 4.530 | 14,100 | +0.04(+0.89%) |
Nov 30, 2015 | 4.560 | 4.560 | 4.430 | 4.490 | 5,870 | +0.24(+5.65%) |
Nov 27, 2015 | 4.250 | 4.250 | 4.250 | 4.250 | 518 | -0.21(-4.71%) |
Nov 25, 2015 | 4.540 | 4.460 | 4.460 | 4.460 | 1,700 | +0.21(+4.94%) |
Nov 24, 2015 | 4.535 | 4.541 | 4.250 | 4.250 | 6,513 | -0.32(-7.00%) |
Nov 23, 2015 | 4.400 | 4.570 | 4.400 | 4.570 | 6,500 | +0.17(+3.86%) |
Nov 19, 2015 | 4.390 | 4.400 | 4.400 | 4.400 | 4,900 | +0.15(+3.53%) |
Nov 18, 2015 | 4.200 | 4.250 | 4.200 | 4.250 | 2,934 | +0.03(+0.77%) |
Nov 17, 2015 | 4.250 | 4.250 | 4.200 | 4.217 | 6,083 | -0.03(-0.77%) |
Nov 16, 2015 | 4.250 | 4.250 | 4.250 | 4.250 | 987 | +0.00(+0.00%) |
Nov 13, 2015 | 4.110 | 4.250 | 4.110 | 4.250 | 411 | -0.05(-1.16%) |
Nov 12, 2015 | 4.310 | 4.310 | 4.110 | 4.300 | 2,237 | +0.12(+2.88%) |
Nov 11, 2015 | 4.320 | 4.320 | 4.136 | 4.179 | 6,518 | -0.10(-2.35%) |
Nov 10, 2015 | 4.280 | 4.280 | 4.280 | 4.280 | 2,000 | -0.07(-1.61%) |
Nov 09, 2015 | 4.350 | 4.350 | 4.350 | 4.350 | 650 | -0.00(-0.00%) |
Nov 06, 2015 | 4.299 | 4.350 | 4.270 | 4.350 | 1,600 | +0.20(+4.82%) |
Nov 05, 2015 | 3.930 | 4.370 | 3.930 | 4.150 | 2,449 | -0.27(-6.10%) |
Nov 04, 2015 | 4.100 | 4.420 | 4.100 | 4.420 | 2,102 | +0.52(+13.33%) |
Nov 03, 2015 | 3.950 | 3.950 | 3.900 | 3.900 | 3,038 | +0.05(+1.30%) |