Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.254 | 5.403 | 5.403 | 5.403 | 98,911 | +0.19(+3.58%) |
Dec 30, 2015 | 5.086 | 5.310 | 5.076 | 5.216 | 76,236 | +0.13(+2.57%) |
Dec 29, 2015 | 4.955 | 5.114 | 4.955 | 5.086 | 43,218 | +0.11(+2.25%) |
Dec 28, 2015 | 5.141 | 5.178 | 4.974 | 4.974 | 90,342 | -0.14(-2.73%) |
Dec 24, 2015 | 5.085 | 5.113 | 5.113 | 5.113 | 34,958 | +0.07(+1.29%) |
Dec 23, 2015 | 4.909 | 5.225 | 4.909 | 5.048 | 55,843 | +0.11(+2.26%) |
Dec 22, 2015 | 4.816 | 4.974 | 4.790 | 4.937 | 35,941 | +0.09(+1.92%) |
Dec 21, 2015 | 4.686 | 4.862 | 4.681 | 4.844 | 39,255 | +0.16(+3.37%) |
Dec 18, 2015 | 4.602 | 4.927 | 4.602 | 4.686 | 126,134 | +0.08(+1.82%) |
Dec 17, 2015 | 4.583 | 4.648 | 4.583 | 4.602 | 67,274 | +0.02(+0.41%) |
Dec 16, 2015 | 4.751 | 4.769 | 4.481 | 4.583 | 40,052 | +0.07(+1.44%) |
Dec 15, 2015 | 4.500 | 4.518 | 4.369 | 4.518 | 65,480 | +0.00(+0.00%) |
Dec 14, 2015 | 4.825 | 4.825 | 4.463 | 4.518 | 123,282 | -0.31(-6.36%) |
Dec 11, 2015 | 4.834 | 4.909 | 4.788 | 4.825 | 141,463 | -0.01(-0.19%) |
Dec 10, 2015 | 4.844 | 4.881 | 4.834 | 4.834 | 35,336 | -0.03(-0.57%) |
Dec 09, 2015 | 4.853 | 4.937 | 4.797 | 4.862 | 42,197 | +0.04(+0.77%) |
Dec 08, 2015 | 4.825 | 4.871 | 4.816 | 4.825 | 60,619 | -0.01(-0.19%) |
Dec 07, 2015 | 5.020 | 5.030 | 4.834 | 4.834 | 68,522 | -0.26(-5.11%) |
Dec 04, 2015 | 4.844 | 5.150 | 4.834 | 5.095 | 148,999 | +0.25(+5.18%) |
Dec 03, 2015 | 4.844 | 4.946 | 4.834 | 4.844 | 34,043 | -0.01(-0.19%) |
Dec 02, 2015 | 4.878 | 5.048 | 4.834 | 4.853 | 80,547 | -0.07(-1.32%) |
Dec 01, 2015 | 4.909 | 4.937 | 4.834 | 4.918 | 53,587 | +0.01(+0.19%) |
Nov 30, 2015 | 4.834 | 5.048 | 4.834 | 4.909 | 100,742 | +0.07(+1.54%) |
Nov 27, 2015 | 4.853 | 4.871 | 4.834 | 4.834 | 19,014 | -0.05(-0.95%) |
Nov 25, 2015 | 4.909 | 4.881 | 4.881 | 4.881 | 20,544 | +0.00(+0.00%) |
Nov 24, 2015 | 4.946 | 4.955 | 4.871 | 4.881 | 12,493 | -0.05(-0.94%) |
Nov 23, 2015 | 4.927 | 5.067 | 4.862 | 4.927 | 63,626 | +0.00(+0.00%) |
Nov 20, 2015 | 4.946 | 4.964 | 4.899 | 4.927 | 27,102 | -0.01(-0.19%) |
Nov 19, 2015 | 4.955 | 4.974 | 4.918 | 4.937 | 30,477 | -0.04(-0.75%) |
Nov 18, 2015 | 4.853 | 4.974 | 4.853 | 4.974 | 30,574 | +0.12(+2.49%) |
Nov 17, 2015 | 4.881 | 4.918 | 4.844 | 4.853 | 49,447 | -0.01(-0.19%) |
Nov 16, 2015 | 4.909 | 4.974 | 4.834 | 4.862 | 49,646 | -0.07(-1.32%) |
Nov 13, 2015 | 4.899 | 4.927 | 4.802 | 4.927 | 71,110 | +0.00(+0.00%) |
Nov 12, 2015 | 4.890 | 4.964 | 4.890 | 4.927 | 38,650 | -0.02(-0.38%) |
Nov 11, 2015 | 4.881 | 5.067 | 4.788 | 4.946 | 101,756 | +0.06(+1.14%) |
Nov 10, 2015 | 5.020 | 5.113 | 4.806 | 4.890 | 208,045 | -0.11(-2.23%) |
Nov 09, 2015 | 5.346 | 5.346 | 4.927 | 5.002 | 199,340 | -0.29(-5.45%) |
Nov 06, 2015 | 5.392 | 5.420 | 5.243 | 5.290 | 64,845 | -0.12(-2.23%) |
Nov 05, 2015 | 5.448 | 5.466 | 5.383 | 5.411 | 58,512 | -0.06(-1.02%) |
Nov 04, 2015 | 5.504 | 5.508 | 5.429 | 5.466 | 44,707 | +0.01(+0.17%) |
Nov 03, 2015 | 5.532 | 5.532 | 5.308 | 5.457 | 181,309 | -0.06(-1.01%) |
Nov 02, 2015 | 5.439 | 5.903 | 5.439 | 5.513 | 73,914 | +0.04(+0.68%) |
Oct 30, 2015 | 5.569 | 5.569 | 5.471 | 5.476 | 108,581 | -0.04(-0.67%) |
Oct 29, 2015 | 5.606 | 5.652 | 5.466 | 5.513 | 55,905 | -0.12(-2.15%) |
Oct 28, 2015 | 5.466 | 5.662 | 5.466 | 5.634 | 35,735 | +0.15(+2.71%) |
Oct 27, 2015 | 5.587 | 5.634 | 5.411 | 5.485 | 76,291 | -0.13(-2.32%) |
Oct 26, 2015 | 5.810 | 5.810 | 5.578 | 5.615 | 64,589 | -0.24(-4.13%) |
Oct 23, 2015 | 5.764 | 5.857 | 5.671 | 5.857 | 56,999 | +0.07(+1.12%) |
Oct 22, 2015 | 5.810 | 5.978 | 5.755 | 5.792 | 56,227 | +0.07(+1.14%) |
Oct 21, 2015 | 5.931 | 5.931 | 5.708 | 5.727 | 20,677 | -0.16(-2.69%) |
Oct 20, 2015 | 5.903 | 5.968 | 5.866 | 5.885 | 34,782 | +0.02(+0.32%) |
Oct 19, 2015 | 5.978 | 5.987 | 5.857 | 5.866 | 41,225 | -0.16(-2.62%) |
Oct 16, 2015 | 6.061 | 6.061 | 5.922 | 6.024 | 24,404 | +0.01(+0.15%) |
Oct 15, 2015 | 5.922 | 6.015 | 5.903 | 6.015 | 15,763 | +0.10(+1.73%) |
Oct 14, 2015 | 5.913 | 5.959 | 5.885 | 5.913 | 25,589 | -0.05(-0.78%) |
Oct 13, 2015 | 5.885 | 6.164 | 5.810 | 5.959 | 159,671 | +0.05(+0.79%) |
Oct 12, 2015 | 5.810 | 5.931 | 5.810 | 5.913 | 22,788 | +0.06(+0.95%) |
Oct 09, 2015 | 5.848 | 5.987 | 5.838 | 5.857 | 22,117 | -0.01(-0.16%) |
Oct 08, 2015 | 5.894 | 6.015 | 5.866 | 5.866 | 13,299 | -0.07(-1.10%) |
Oct 07, 2015 | 6.043 | 6.108 | 5.876 | 5.931 | 64,401 | +0.03(+0.47%) |
Oct 06, 2015 | 6.034 | 6.099 | 5.903 | 5.903 | 73,292 | -0.06(-0.94%) |
Oct 05, 2015 | 5.848 | 6.117 | 5.848 | 5.959 | 84,209 | +0.13(+2.23%) |
Oct 02, 2015 | 5.643 | 5.857 | 5.643 | 5.829 | 65,043 | +0.13(+2.28%) |