Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.117 | 5.183 | 5.183 | 5.183 | 1,621,259 | +0.05(+0.99%) |
Dec 30, 2015 | 5.117 | 5.148 | 5.102 | 5.132 | 1,090,398 | +0.02(+0.30%) |
Dec 29, 2015 | 5.092 | 5.122 | 5.081 | 5.117 | 1,080,514 | +0.05(+0.90%) |
Dec 28, 2015 | 5.097 | 5.097 | 4.991 | 5.072 | 886,976 | +0.04(+0.80%) |
Dec 24, 2015 | 4.970 | 5.031 | 5.031 | 5.031 | 260,002 | +0.06(+1.22%) |
Dec 23, 2015 | 4.960 | 4.986 | 4.949 | 4.970 | 482,270 | +0.06(+1.24%) |
Dec 22, 2015 | 4.935 | 4.981 | 4.905 | 4.910 | 732,514 | -0.04(-0.72%) |
Dec 21, 2015 | 4.970 | 4.986 | 4.894 | 4.945 | 725,392 | -0.01(-0.10%) |
Dec 18, 2015 | 4.905 | 4.970 | 4.884 | 4.950 | 632,591 | +0.04(+0.72%) |
Dec 17, 2015 | 4.879 | 4.925 | 4.849 | 4.915 | 780,022 | +0.04(+0.73%) |
Dec 16, 2015 | 4.824 | 4.910 | 4.753 | 4.879 | 1,078,428 | +0.06(+1.15%) |
Dec 15, 2015 | 4.793 | 4.834 | 4.763 | 4.824 | 677,335 | +0.06(+1.17%) |
Dec 14, 2015 | 4.900 | 4.900 | 4.722 | 4.768 | 1,075,286 | -0.12(-2.38%) |
Dec 11, 2015 | 4.935 | 4.935 | 4.879 | 4.884 | 742,926 | -0.04(-0.82%) |
Dec 10, 2015 | 4.950 | 4.950 | 4.920 | 4.925 | 483,562 | -0.01(-0.20%) |
Dec 09, 2015 | 4.935 | 4.970 | 4.935 | 4.935 | 495,829 | -0.03(-0.61%) |
Dec 08, 2015 | 4.935 | 4.980 | 4.935 | 4.965 | 476,139 | +0.03(+0.51%) |
Dec 07, 2015 | 4.995 | 5.002 | 4.935 | 4.940 | 693,413 | -0.06(-1.11%) |
Dec 04, 2015 | 5.010 | 5.020 | 4.993 | 4.995 | 499,228 | -0.01(-0.10%) |
Dec 03, 2015 | 5.015 | 5.015 | 4.990 | 5.000 | 494,092 | -0.02(-0.30%) |
Dec 02, 2015 | 5.046 | 5.046 | 4.995 | 5.015 | 705,080 | -0.01(-0.20%) |
Dec 01, 2015 | 5.046 | 5.061 | 5.025 | 5.025 | 728,501 | +0.00(+0.00%) |
Nov 30, 2015 | 5.056 | 5.066 | 5.015 | 5.025 | 1,220,472 | +0.02(+0.40%) |
Nov 27, 2015 | 5.015 | 5.020 | 4.960 | 5.005 | 1,228,616 | +0.08(+1.63%) |
Nov 25, 2015 | 4.900 | 4.925 | 4.925 | 4.925 | 374,715 | -0.01(-0.10%) |
Nov 24, 2015 | 4.935 | 4.935 | 4.890 | 4.930 | 411,678 | -0.01(-0.10%) |
Nov 23, 2015 | 4.905 | 4.935 | 4.875 | 4.935 | 583,763 | +0.04(+0.82%) |
Nov 20, 2015 | 4.844 | 4.899 | 4.839 | 4.895 | 485,562 | +0.05(+0.93%) |
Nov 19, 2015 | 4.859 | 4.859 | 4.839 | 4.849 | 333,151 | +0.00(+0.00%) |
Nov 18, 2015 | 4.859 | 4.865 | 4.824 | 4.849 | 429,489 | -0.01(-0.10%) |
Nov 17, 2015 | 4.870 | 4.875 | 4.849 | 4.854 | 321,820 | -0.03(-0.62%) |
Nov 16, 2015 | 4.844 | 4.885 | 4.844 | 4.885 | 669,956 | +0.04(+0.73%) |
Nov 13, 2015 | 4.870 | 4.900 | 4.849 | 4.849 | 325,193 | -0.01(-0.10%) |
Nov 12, 2015 | 4.905 | 4.930 | 4.854 | 4.854 | 313,423 | -0.05(-1.03%) |
Nov 11, 2015 | 4.930 | 4.940 | 4.895 | 4.905 | 359,085 | -0.05(-0.91%) |
Nov 10, 2015 | 5.010 | 5.020 | 4.910 | 4.950 | 468,333 | -0.05(-1.01%) |
Nov 09, 2015 | 5.015 | 5.015 | 4.985 | 5.000 | 497,400 | -0.02(-0.50%) |
Nov 06, 2015 | 4.995 | 5.025 | 4.980 | 5.025 | 405,574 | +0.01(+0.30%) |
Nov 05, 2015 | 4.995 | 5.010 | 4.985 | 5.010 | 224,624 | +0.00(+0.10%) |
Nov 04, 2015 | 5.015 | 5.020 | 4.990 | 5.005 | 448,403 | -0.01(-0.30%) |
Nov 03, 2015 | 5.015 | 5.025 | 4.990 | 5.020 | 496,040 | -0.00(-0.10%) |
Nov 02, 2015 | 5.040 | 5.055 | 5.020 | 5.025 | 370,836 | -0.03(-0.50%) |
Oct 30, 2015 | 5.045 | 5.055 | 5.030 | 5.050 | 271,022 | -0.01(-0.30%) |
Oct 29, 2015 | 5.070 | 5.070 | 5.035 | 5.065 | 233,514 | -0.01(-0.20%) |
Oct 28, 2015 | 5.020 | 5.090 | 5.000 | 5.075 | 455,299 | +0.05(+0.99%) |
Oct 27, 2015 | 5.010 | 5.030 | 5.000 | 5.025 | 251,007 | -0.01(-0.20%) |
Oct 26, 2015 | 5.020 | 5.045 | 5.020 | 5.035 | 299,034 | +0.00(+0.10%) |
Oct 23, 2015 | 5.045 | 5.055 | 5.020 | 5.030 | 260,946 | -0.01(-0.20%) |
Oct 22, 2015 | 5.030 | 5.045 | 5.020 | 5.040 | 226,738 | +0.03(+0.60%) |
Oct 21, 2015 | 5.010 | 5.030 | 5.005 | 5.010 | 335,510 | -0.01(-0.20%) |
Oct 20, 2015 | 5.030 | 5.045 | 5.005 | 5.020 | 292,442 | -0.00(-0.10%) |
Oct 19, 2015 | 5.030 | 5.065 | 5.010 | 5.025 | 288,856 | +0.00(+0.10%) |
Oct 16, 2015 | 5.030 | 5.035 | 5.010 | 5.020 | 310,349 | -0.03(-0.50%) |
Oct 15, 2015 | 5.030 | 5.045 | 5.010 | 5.045 | 228,672 | +0.00(+0.10%) |
Oct 14, 2015 | 5.060 | 5.075 | 5.025 | 5.040 | 222,148 | -0.04(-0.69%) |
Oct 13, 2015 | 5.080 | 5.080 | 5.060 | 5.075 | 217,849 | +0.02(+0.40%) |
Oct 12, 2015 | 5.055 | 5.075 | 5.030 | 5.055 | 387,747 | -0.01(-0.20%) |
Oct 09, 2015 | 5.040 | 5.070 | 5.025 | 5.065 | 457,383 | +0.02(+0.49%) |
Oct 08, 2015 | 4.971 | 5.045 | 4.971 | 5.040 | 350,871 | +0.08(+1.71%) |
Oct 07, 2015 | 4.971 | 4.986 | 4.956 | 4.956 | 252,189 | -0.00(-0.10%) |
Oct 06, 2015 | 4.961 | 4.966 | 4.951 | 4.961 | 173,527 | +0.01(+0.20%) |
Oct 05, 2015 | 4.941 | 4.956 | 4.926 | 4.951 | 202,545 | +0.01(+0.29%) |
Oct 02, 2015 | 4.956 | 4.956 | 4.916 | 4.937 | 151,380 | -0.03(-0.58%) |