Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.130 | 5.088 | 5.088 | 5.088 | 867,972 | -0.03(-0.49%) |
Dec 30, 2015 | 5.113 | 5.165 | 5.092 | 5.113 | 775,475 | -0.03(-0.57%) |
Dec 29, 2015 | 5.213 | 5.264 | 5.117 | 5.142 | 806,703 | -0.05(-0.96%) |
Dec 28, 2015 | 5.130 | 5.226 | 5.117 | 5.193 | 1,220,788 | +0.08(+1.47%) |
Dec 24, 2015 | 5.168 | 5.117 | 5.117 | 5.117 | 413,981 | -0.05(-0.97%) |
Dec 23, 2015 | 5.080 | 5.276 | 5.072 | 5.168 | 1,830,400 | +0.14(+2.74%) |
Dec 22, 2015 | 4.925 | 5.038 | 4.905 | 5.030 | 1,813,771 | +0.12(+2.47%) |
Dec 21, 2015 | 4.892 | 4.988 | 4.875 | 4.909 | 1,074,617 | +0.06(+1.20%) |
Dec 18, 2015 | 4.758 | 4.900 | 4.758 | 4.850 | 2,294,608 | +0.06(+1.22%) |
Dec 17, 2015 | 4.721 | 4.809 | 4.721 | 4.792 | 1,383,822 | +0.07(+1.50%) |
Dec 16, 2015 | 4.683 | 4.763 | 4.654 | 4.721 | 622,961 | +0.07(+1.43%) |
Dec 15, 2015 | 4.646 | 4.675 | 4.621 | 4.654 | 772,190 | +0.05(+1.00%) |
Dec 14, 2015 | 4.546 | 4.641 | 4.495 | 4.608 | 2,329,370 | +0.07(+1.56%) |
Dec 11, 2015 | 4.771 | 4.784 | 4.416 | 4.537 | 1,416,727 | -0.30(-6.21%) |
Dec 10, 2015 | 4.896 | 4.925 | 4.829 | 4.838 | 834,106 | -0.07(-1.36%) |
Dec 09, 2015 | 4.863 | 4.921 | 4.863 | 4.905 | 872,337 | +0.04(+0.86%) |
Dec 08, 2015 | 4.846 | 4.871 | 4.813 | 4.863 | 1,080,010 | -0.00(-0.09%) |
Dec 07, 2015 | 4.880 | 4.913 | 4.846 | 4.867 | 1,466,614 | -0.05(-0.93%) |
Dec 04, 2015 | 4.804 | 4.913 | 4.804 | 4.913 | 609,358 | +0.13(+2.62%) |
Dec 03, 2015 | 4.875 | 4.900 | 4.771 | 4.788 | 719,034 | -0.07(-1.38%) |
Dec 02, 2015 | 4.796 | 4.875 | 4.796 | 4.854 | 696,519 | +0.06(+1.31%) |
Dec 01, 2015 | 4.838 | 4.880 | 4.784 | 4.792 | 702,480 | -0.04(-0.78%) |
Nov 30, 2015 | 4.763 | 4.884 | 4.758 | 4.829 | 1,059,335 | +0.08(+1.76%) |
Nov 27, 2015 | 4.746 | 4.775 | 4.700 | 4.746 | 273,347 | +0.00(+0.09%) |
Nov 25, 2015 | 4.708 | 4.742 | 4.742 | 4.742 | 416,856 | +0.02(+0.44%) |
Nov 24, 2015 | 4.662 | 4.738 | 4.633 | 4.721 | 641,676 | +0.06(+1.25%) |
Nov 23, 2015 | 4.604 | 4.763 | 4.575 | 4.662 | 1,090,547 | +0.08(+1.64%) |
Nov 20, 2015 | 4.642 | 4.662 | 4.529 | 4.587 | 800,058 | -0.07(-1.44%) |
Nov 19, 2015 | 4.646 | 4.696 | 4.566 | 4.654 | 547,452 | +0.01(+0.27%) |
Nov 18, 2015 | 4.562 | 4.702 | 4.546 | 4.642 | 823,608 | +0.10(+2.30%) |
Nov 17, 2015 | 4.637 | 4.667 | 4.529 | 4.537 | 562,138 | -0.10(-2.25%) |
Nov 16, 2015 | 4.571 | 4.662 | 4.554 | 4.642 | 548,013 | +0.07(+1.46%) |
Nov 13, 2015 | 4.566 | 4.587 | 4.475 | 4.575 | 697,089 | -0.01(-0.27%) |
Nov 12, 2015 | 4.596 | 4.622 | 4.562 | 4.587 | 786,435 | -0.02(-0.45%) |
Nov 11, 2015 | 4.608 | 4.660 | 4.564 | 4.608 | 620,348 | -0.00(-0.09%) |
Nov 10, 2015 | 4.604 | 4.710 | 4.559 | 4.612 | 600,892 | +0.00(+0.00%) |
Nov 09, 2015 | 4.742 | 4.742 | 4.564 | 4.612 | 988,472 | -0.09(-1.82%) |
Nov 06, 2015 | 4.754 | 4.868 | 4.628 | 4.698 | 1,152,880 | +0.11(+2.48%) |
Nov 05, 2015 | 4.592 | 4.592 | 4.474 | 4.584 | 924,585 | +0.00(+0.00%) |
Nov 04, 2015 | 4.604 | 4.628 | 4.539 | 4.584 | 420,121 | -0.02(-0.44%) |
Nov 03, 2015 | 4.559 | 4.628 | 4.519 | 4.604 | 401,498 | +0.06(+1.34%) |
Nov 02, 2015 | 4.519 | 4.596 | 4.501 | 4.543 | 1,249,664 | +0.01(+0.27%) |
Oct 30, 2015 | 4.564 | 4.604 | 4.478 | 4.531 | 978,007 | +0.00(+0.00%) |
Oct 29, 2015 | 4.499 | 4.620 | 4.490 | 4.531 | 1,322,632 | +0.04(+0.90%) |
Oct 28, 2015 | 4.397 | 4.490 | 4.385 | 4.490 | 577,132 | +0.10(+2.22%) |
Oct 27, 2015 | 4.458 | 4.466 | 4.385 | 4.393 | 660,852 | -0.09(-1.90%) |
Oct 26, 2015 | 4.531 | 4.568 | 4.450 | 4.478 | 489,580 | -0.06(-1.34%) |
Oct 23, 2015 | 4.515 | 4.568 | 4.515 | 4.539 | 539,276 | +0.03(+0.63%) |
Oct 22, 2015 | 4.482 | 4.547 | 4.482 | 4.511 | 672,662 | +0.06(+1.28%) |
Oct 21, 2015 | 4.478 | 4.514 | 4.444 | 4.454 | 540,027 | -0.01(-0.27%) |
Oct 20, 2015 | 4.442 | 4.523 | 4.413 | 4.466 | 925,523 | +0.04(+0.82%) |
Oct 19, 2015 | 4.308 | 4.434 | 4.308 | 4.430 | 924,639 | +0.10(+2.25%) |
Oct 16, 2015 | 4.251 | 4.324 | 4.223 | 4.332 | 772,674 | +0.10(+2.40%) |
Oct 15, 2015 | 4.267 | 4.296 | 4.206 | 4.231 | 814,562 | -0.02(-0.48%) |
Oct 14, 2015 | 4.218 | 4.279 | 4.218 | 4.251 | 477,873 | +0.02(+0.48%) |
Oct 13, 2015 | 4.255 | 4.312 | 4.214 | 4.231 | 568,258 | -0.04(-1.04%) |
Oct 12, 2015 | 4.332 | 4.389 | 4.263 | 4.275 | 415,589 | -0.06(-1.40%) |
Oct 09, 2015 | 4.409 | 4.442 | 4.324 | 4.336 | 613,084 | -0.08(-1.75%) |
Oct 08, 2015 | 4.401 | 4.417 | 4.348 | 4.413 | 545,588 | +0.01(+0.18%) |
Oct 07, 2015 | 4.381 | 4.413 | 4.344 | 4.405 | 828,040 | +0.04(+1.02%) |
Oct 06, 2015 | 4.312 | 4.385 | 4.308 | 4.361 | 835,675 | +0.03(+0.66%) |
Oct 05, 2015 | 4.182 | 4.348 | 4.166 | 4.332 | 833,532 | +0.18(+4.30%) |
Oct 02, 2015 | 4.178 | 4.296 | 4.109 | 4.153 | 920,082 | -0.09(-2.01%) |