Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.002 | 5.106 | 5.106 | 5.106 | 360,685 | +0.08(+1.51%) |
Dec 30, 2015 | 5.012 | 5.125 | 5.012 | 5.030 | 185,847 | -0.01(-0.19%) |
Dec 29, 2015 | 4.974 | 5.068 | 4.936 | 5.040 | 329,071 | +0.12(+2.50%) |
Dec 28, 2015 | 5.049 | 5.068 | 4.907 | 4.917 | 207,529 | -0.26(-4.95%) |
Dec 24, 2015 | 5.078 | 5.173 | 5.173 | 5.173 | 156,961 | +0.06(+1.11%) |
Dec 23, 2015 | 5.030 | 5.116 | 4.993 | 5.116 | 262,232 | +0.14(+2.86%) |
Dec 22, 2015 | 5.040 | 5.059 | 4.926 | 4.974 | 301,774 | -0.03(-0.57%) |
Dec 21, 2015 | 5.068 | 5.200 | 5.002 | 5.002 | 298,697 | -0.04(-0.75%) |
Dec 18, 2015 | 5.078 | 5.305 | 5.040 | 5.040 | 496,122 | -0.09(-1.84%) |
Dec 17, 2015 | 4.926 | 5.158 | 4.926 | 5.135 | 1,030,805 | +0.17(+3.44%) |
Dec 16, 2015 | 4.775 | 4.983 | 4.775 | 4.964 | 709,150 | +0.22(+4.59%) |
Dec 15, 2015 | 4.585 | 4.756 | 4.585 | 4.746 | 370,125 | +0.20(+4.37%) |
Dec 14, 2015 | 4.718 | 4.718 | 4.547 | 4.547 | 363,933 | -0.21(-4.38%) |
Dec 11, 2015 | 4.879 | 4.879 | 4.689 | 4.756 | 488,147 | -0.12(-2.52%) |
Dec 10, 2015 | 4.917 | 4.964 | 4.822 | 4.879 | 451,554 | -0.05(-0.96%) |
Dec 09, 2015 | 4.841 | 5.049 | 4.841 | 4.926 | 532,938 | +0.12(+2.56%) |
Dec 08, 2015 | 4.841 | 4.898 | 4.736 | 4.803 | 310,825 | -0.09(-1.74%) |
Dec 07, 2015 | 4.993 | 5.021 | 4.822 | 4.888 | 346,201 | -0.14(-2.82%) |
Dec 04, 2015 | 5.116 | 5.125 | 4.974 | 5.030 | 292,374 | -0.06(-1.12%) |
Dec 03, 2015 | 5.097 | 5.163 | 5.059 | 5.087 | 600,425 | +0.01(+0.19%) |
Dec 02, 2015 | 5.116 | 5.163 | 5.029 | 5.078 | 300,075 | -0.07(-1.29%) |
Dec 01, 2015 | 5.229 | 5.229 | 5.040 | 5.144 | 622,794 | -0.09(-1.63%) |
Nov 30, 2015 | 5.305 | 5.334 | 5.116 | 5.229 | 842,116 | -0.05(-0.90%) |
Nov 27, 2015 | 5.324 | 5.400 | 5.267 | 5.277 | 485,554 | -0.21(-3.80%) |
Nov 25, 2015 | 5.495 | 5.485 | 5.485 | 5.485 | 443,546 | -0.09(-1.53%) |
Nov 24, 2015 | 5.476 | 5.594 | 5.343 | 5.571 | 860,110 | -0.05(-0.84%) |
Nov 23, 2015 | 5.381 | 5.637 | 5.372 | 5.618 | 714,657 | +0.15(+2.77%) |
Nov 20, 2015 | 5.419 | 5.504 | 5.419 | 5.466 | 331,227 | +0.07(+1.23%) |
Nov 19, 2015 | 5.248 | 5.466 | 5.248 | 5.400 | 391,259 | +0.12(+2.33%) |
Nov 18, 2015 | 5.116 | 5.286 | 5.068 | 5.277 | 448,648 | +0.13(+2.58%) |
Nov 17, 2015 | 5.220 | 5.239 | 5.059 | 5.144 | 308,827 | -0.07(-1.27%) |
Nov 16, 2015 | 5.286 | 5.286 | 5.030 | 5.210 | 345,376 | -0.13(-2.48%) |
Nov 13, 2015 | 5.125 | 5.372 | 4.964 | 5.343 | 464,816 | +0.19(+3.68%) |
Nov 12, 2015 | 5.087 | 5.215 | 5.059 | 5.154 | 236,797 | +0.01(+0.18%) |
Nov 11, 2015 | 5.192 | 5.248 | 5.106 | 5.144 | 386,086 | -0.03(-0.55%) |
Nov 10, 2015 | 5.286 | 5.315 | 5.116 | 5.173 | 913,842 | -0.18(-3.36%) |
Nov 09, 2015 | 5.457 | 5.587 | 5.296 | 5.353 | 724,129 | +0.04(+0.71%) |
Nov 06, 2015 | 5.315 | 5.447 | 5.173 | 5.315 | 236,585 | -0.02(-0.36%) |
Nov 05, 2015 | 5.324 | 5.409 | 5.305 | 5.334 | 271,813 | -0.02(-0.35%) |
Nov 04, 2015 | 5.476 | 5.495 | 5.258 | 5.353 | 299,692 | -0.12(-2.25%) |
Nov 03, 2015 | 5.362 | 5.485 | 5.334 | 5.476 | 479,184 | +0.13(+2.48%) |
Nov 02, 2015 | 5.173 | 5.353 | 5.139 | 5.343 | 274,201 | +0.12(+2.36%) |
Oct 30, 2015 | 5.296 | 5.305 | 5.040 | 5.220 | 647,003 | -0.05(-0.90%) |
Oct 29, 2015 | 5.428 | 5.533 | 5.267 | 5.267 | 425,365 | -0.23(-4.14%) |
Oct 28, 2015 | 5.296 | 5.504 | 5.239 | 5.495 | 424,925 | +0.20(+3.76%) |
Oct 27, 2015 | 5.324 | 5.447 | 5.182 | 5.296 | 546,242 | -0.09(-1.76%) |
Oct 26, 2015 | 5.485 | 5.495 | 5.305 | 5.391 | 238,485 | -0.09(-1.73%) |
Oct 23, 2015 | 5.504 | 5.537 | 5.419 | 5.485 | 370,919 | +0.01(+0.17%) |
Oct 22, 2015 | 5.220 | 5.504 | 5.173 | 5.476 | 271,704 | +0.29(+5.67%) |
Oct 21, 2015 | 5.485 | 5.485 | 5.154 | 5.182 | 341,906 | -0.31(-5.69%) |
Oct 20, 2015 | 5.542 | 5.542 | 5.438 | 5.495 | 324,885 | -0.02(-0.34%) |
Oct 19, 2015 | 5.580 | 5.580 | 5.438 | 5.514 | 154,121 | -0.07(-1.19%) |
Oct 16, 2015 | 5.608 | 5.637 | 5.523 | 5.580 | 584,620 | -0.04(-0.67%) |
Oct 15, 2015 | 5.485 | 5.646 | 5.485 | 5.618 | 320,344 | +0.15(+2.77%) |
Oct 14, 2015 | 5.353 | 5.523 | 5.296 | 5.466 | 313,018 | +0.12(+2.31%) |
Oct 13, 2015 | 5.618 | 5.618 | 5.291 | 5.343 | 502,954 | -0.41(-7.08%) |
Oct 12, 2015 | 5.741 | 5.893 | 5.646 | 5.750 | 351,192 | +0.00(+0.00%) |
Oct 09, 2015 | 5.447 | 5.788 | 5.447 | 5.750 | 1,340,941 | +0.31(+5.75%) |
Oct 08, 2015 | 5.078 | 5.447 | 5.049 | 5.438 | 794,387 | +0.27(+5.32%) |
Oct 07, 2015 | 4.860 | 5.201 | 4.860 | 5.163 | 1,077,655 | +0.33(+6.86%) |
Oct 06, 2015 | 4.661 | 4.888 | 4.661 | 4.832 | 516,232 | +0.13(+2.82%) |
Oct 05, 2015 | 4.566 | 4.746 | 4.566 | 4.699 | 427,170 | +0.10(+2.27%) |
Oct 02, 2015 | 4.405 | 4.614 | 4.339 | 4.595 | 415,424 | +0.14(+3.19%) |