Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.856 | 4.889 | 4.889 | 4.889 | 928,132 | +0.00(+0.00%) |
Dec 30, 2015 | 4.900 | 4.911 | 4.872 | 4.889 | 998,669 | -0.03(-0.67%) |
Dec 29, 2015 | 4.943 | 4.971 | 4.911 | 4.921 | 717,541 | -0.01(-0.17%) |
Dec 28, 2015 | 4.962 | 4.967 | 4.919 | 4.930 | 606,923 | -0.04(-0.76%) |
Dec 24, 2015 | 4.978 | 4.968 | 4.968 | 4.968 | 290,928 | -0.02(-0.43%) |
Dec 23, 2015 | 4.892 | 5.000 | 4.892 | 4.989 | 723,979 | +0.10(+2.11%) |
Dec 22, 2015 | 4.892 | 4.930 | 4.875 | 4.886 | 786,626 | +0.00(+0.00%) |
Dec 21, 2015 | 4.935 | 4.957 | 4.881 | 4.886 | 588,904 | -0.02(-0.44%) |
Dec 18, 2015 | 4.984 | 5.000 | 4.903 | 4.908 | 788,238 | -0.12(-2.39%) |
Dec 17, 2015 | 5.011 | 5.054 | 4.978 | 5.028 | 832,732 | +0.00(+0.02%) |
Dec 16, 2015 | 4.848 | 5.038 | 4.848 | 5.027 | 1,193,195 | +0.17(+3.57%) |
Dec 15, 2015 | 4.751 | 4.870 | 4.751 | 4.854 | 1,043,001 | +0.11(+2.40%) |
Dec 14, 2015 | 4.810 | 4.848 | 4.729 | 4.740 | 1,599,664 | -0.10(-2.13%) |
Dec 11, 2015 | 4.886 | 4.913 | 4.832 | 4.843 | 1,283,604 | -0.05(-1.11%) |
Dec 10, 2015 | 4.951 | 4.962 | 4.881 | 4.897 | 1,098,141 | -0.04(-0.88%) |
Dec 09, 2015 | 4.881 | 4.968 | 4.875 | 4.940 | 933,691 | +0.08(+1.56%) |
Dec 08, 2015 | 4.881 | 4.908 | 4.865 | 4.865 | 837,491 | -0.04(-0.77%) |
Dec 07, 2015 | 4.951 | 4.957 | 4.892 | 4.903 | 1,509,029 | -0.09(-1.84%) |
Dec 04, 2015 | 4.995 | 5.038 | 4.989 | 4.995 | 647,736 | -0.01(-0.11%) |
Dec 03, 2015 | 5.038 | 5.038 | 4.989 | 5.000 | 659,753 | -0.03(-0.54%) |
Dec 02, 2015 | 5.108 | 5.108 | 5.027 | 5.027 | 694,336 | -0.08(-1.59%) |
Dec 01, 2015 | 5.114 | 5.141 | 5.108 | 5.108 | 507,073 | +0.00(+0.00%) |
Nov 30, 2015 | 5.103 | 5.135 | 5.103 | 5.108 | 646,901 | -0.01(-0.26%) |
Nov 27, 2015 | 5.092 | 5.135 | 5.092 | 5.122 | 120,375 | +0.01(+0.27%) |
Nov 25, 2015 | 5.098 | 5.108 | 5.108 | 5.108 | 681,909 | +0.05(+0.91%) |
Nov 24, 2015 | 5.052 | 5.089 | 5.035 | 5.062 | 699,498 | -0.03(-0.53%) |
Nov 23, 2015 | 5.111 | 5.138 | 5.078 | 5.089 | 531,949 | -0.04(-0.84%) |
Nov 20, 2015 | 5.148 | 5.181 | 5.111 | 5.132 | 788,135 | +0.00(+0.00%) |
Nov 19, 2015 | 5.068 | 5.138 | 5.068 | 5.132 | 434,643 | +0.05(+0.90%) |
Nov 18, 2015 | 5.073 | 5.105 | 5.050 | 5.087 | 633,684 | +0.01(+0.16%) |
Nov 17, 2015 | 5.062 | 5.111 | 5.052 | 5.078 | 472,838 | +0.03(+0.53%) |
Nov 16, 2015 | 4.987 | 5.062 | 4.987 | 5.052 | 491,383 | +0.04(+0.86%) |
Nov 13, 2015 | 5.078 | 5.078 | 4.976 | 5.009 | 1,182,432 | -0.06(-1.17%) |
Nov 12, 2015 | 5.084 | 5.111 | 5.057 | 5.068 | 553,150 | -0.03(-0.63%) |
Nov 11, 2015 | 5.095 | 5.138 | 5.090 | 5.100 | 565,168 | +0.00(+0.00%) |
Nov 10, 2015 | 5.111 | 5.154 | 5.089 | 5.100 | 716,209 | +0.00(+0.00%) |
Nov 09, 2015 | 5.127 | 5.138 | 5.084 | 5.100 | 612,906 | -0.05(-0.94%) |
Nov 06, 2015 | 5.191 | 5.191 | 5.111 | 5.148 | 861,159 | -0.10(-1.85%) |
Nov 05, 2015 | 5.218 | 5.256 | 5.218 | 5.245 | 336,216 | +0.01(+0.10%) |
Nov 04, 2015 | 5.165 | 5.245 | 5.154 | 5.240 | 635,324 | +0.08(+1.46%) |
Nov 03, 2015 | 5.181 | 5.194 | 5.154 | 5.165 | 570,239 | -0.04(-0.72%) |
Nov 02, 2015 | 5.256 | 5.272 | 5.197 | 5.202 | 630,768 | -0.05(-1.02%) |
Oct 30, 2015 | 5.197 | 5.267 | 5.127 | 5.256 | 673,147 | +0.05(+0.98%) |
Oct 29, 2015 | 5.208 | 5.224 | 5.186 | 5.205 | 456,175 | -0.03(-0.57%) |
Oct 28, 2015 | 5.261 | 5.272 | 5.191 | 5.234 | 522,922 | -0.01(-0.26%) |
Oct 27, 2015 | 5.237 | 5.275 | 5.232 | 5.248 | 491,379 | -0.01(-0.28%) |
Oct 26, 2015 | 5.291 | 5.299 | 5.237 | 5.263 | 530,875 | -0.03(-0.53%) |
Oct 23, 2015 | 5.387 | 5.387 | 5.280 | 5.291 | 503,415 | -0.08(-1.47%) |
Oct 22, 2015 | 5.344 | 5.398 | 5.333 | 5.370 | 754,302 | +0.04(+0.73%) |
Oct 21, 2015 | 5.328 | 5.355 | 5.317 | 5.331 | 378,457 | +0.00(+0.05%) |
Oct 20, 2015 | 5.307 | 5.365 | 5.307 | 5.328 | 580,327 | +0.01(+0.10%) |
Oct 19, 2015 | 5.285 | 5.333 | 5.275 | 5.323 | 563,092 | +0.03(+0.61%) |
Oct 16, 2015 | 5.253 | 5.312 | 5.253 | 5.291 | 486,753 | +0.03(+0.51%) |
Oct 15, 2015 | 5.216 | 5.269 | 5.194 | 5.264 | 410,161 | +0.07(+1.34%) |
Oct 14, 2015 | 5.184 | 5.269 | 5.184 | 5.194 | 735,346 | -0.01(-0.15%) |
Oct 13, 2015 | 5.168 | 5.227 | 5.152 | 5.202 | 625,993 | +0.03(+0.57%) |
Oct 12, 2015 | 5.136 | 5.179 | 5.136 | 5.173 | 613,513 | +0.04(+0.73%) |
Oct 09, 2015 | 5.168 | 5.173 | 5.130 | 5.136 | 549,346 | -0.04(-0.72%) |
Oct 08, 2015 | 5.093 | 5.173 | 5.077 | 5.173 | 550,601 | +0.07(+1.36%) |
Oct 07, 2015 | 4.959 | 5.114 | 4.940 | 5.104 | 773,843 | +0.17(+3.47%) |
Oct 06, 2015 | 4.852 | 4.954 | 4.845 | 4.933 | 559,201 | +0.08(+1.65%) |
Oct 05, 2015 | 4.799 | 4.858 | 4.767 | 4.852 | 909,370 | +0.10(+2.02%) |
Oct 02, 2015 | 4.783 | 4.815 | 4.730 | 4.756 | 1,305,656 | -0.03(-0.56%) |