Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.855 | 4.888 | 4.888 | 4.888 | 928,313 | +0.00(+0.00%) |
Dec 30, 2015 | 4.899 | 4.910 | 4.871 | 4.888 | 998,865 | -0.03(-0.67%) |
Dec 29, 2015 | 4.942 | 4.970 | 4.910 | 4.920 | 717,681 | -0.01(-0.17%) |
Dec 28, 2015 | 4.961 | 4.966 | 4.918 | 4.929 | 607,041 | -0.04(-0.76%) |
Dec 24, 2015 | 4.977 | 4.967 | 4.967 | 4.967 | 290,985 | -0.02(-0.43%) |
Dec 23, 2015 | 4.891 | 4.999 | 4.891 | 4.988 | 724,120 | +0.10(+2.11%) |
Dec 22, 2015 | 4.891 | 4.929 | 4.874 | 4.885 | 786,780 | +0.00(+0.00%) |
Dec 21, 2015 | 4.934 | 4.956 | 4.880 | 4.885 | 589,019 | -0.02(-0.44%) |
Dec 18, 2015 | 4.983 | 4.999 | 4.902 | 4.907 | 788,392 | -0.12(-2.39%) |
Dec 17, 2015 | 5.010 | 5.053 | 4.977 | 5.027 | 832,894 | +0.00(+0.02%) |
Dec 16, 2015 | 4.847 | 5.037 | 4.847 | 5.026 | 1,193,428 | +0.17(+3.57%) |
Dec 15, 2015 | 4.750 | 4.869 | 4.750 | 4.853 | 1,043,205 | +0.11(+2.40%) |
Dec 14, 2015 | 4.809 | 4.847 | 4.728 | 4.739 | 1,599,976 | -0.10(-2.13%) |
Dec 11, 2015 | 4.885 | 4.912 | 4.831 | 4.842 | 1,283,855 | -0.05(-1.11%) |
Dec 10, 2015 | 4.950 | 4.961 | 4.880 | 4.896 | 1,098,356 | -0.04(-0.88%) |
Dec 09, 2015 | 4.880 | 4.967 | 4.874 | 4.939 | 933,873 | +0.08(+1.56%) |
Dec 08, 2015 | 4.880 | 4.907 | 4.864 | 4.864 | 837,654 | -0.04(-0.77%) |
Dec 07, 2015 | 4.950 | 4.956 | 4.891 | 4.902 | 1,509,324 | -0.09(-1.84%) |
Dec 04, 2015 | 4.994 | 5.037 | 4.988 | 4.994 | 647,862 | -0.01(-0.11%) |
Dec 03, 2015 | 5.037 | 5.037 | 4.988 | 4.999 | 659,882 | -0.03(-0.54%) |
Dec 02, 2015 | 5.107 | 5.107 | 5.026 | 5.026 | 694,472 | -0.08(-1.59%) |
Dec 01, 2015 | 5.113 | 5.140 | 5.107 | 5.107 | 507,172 | +0.00(+0.00%) |
Nov 30, 2015 | 5.102 | 5.134 | 5.102 | 5.107 | 647,028 | -0.01(-0.26%) |
Nov 27, 2015 | 5.091 | 5.134 | 5.091 | 5.121 | 120,398 | +0.01(+0.27%) |
Nov 25, 2015 | 5.097 | 5.107 | 5.107 | 5.107 | 682,042 | +0.05(+0.91%) |
Nov 24, 2015 | 5.051 | 5.088 | 5.034 | 5.061 | 699,635 | -0.03(-0.53%) |
Nov 23, 2015 | 5.110 | 5.137 | 5.077 | 5.088 | 532,053 | -0.04(-0.84%) |
Nov 20, 2015 | 5.147 | 5.180 | 5.110 | 5.131 | 788,288 | +0.00(+0.00%) |
Nov 19, 2015 | 5.067 | 5.137 | 5.067 | 5.131 | 434,727 | +0.05(+0.90%) |
Nov 18, 2015 | 5.072 | 5.104 | 5.049 | 5.086 | 633,808 | +0.01(+0.16%) |
Nov 17, 2015 | 5.061 | 5.110 | 5.051 | 5.077 | 472,930 | +0.03(+0.53%) |
Nov 16, 2015 | 4.986 | 5.061 | 4.986 | 5.051 | 491,479 | +0.04(+0.86%) |
Nov 13, 2015 | 5.077 | 5.077 | 4.975 | 5.008 | 1,182,663 | -0.06(-1.17%) |
Nov 12, 2015 | 5.083 | 5.110 | 5.056 | 5.067 | 553,258 | -0.03(-0.63%) |
Nov 11, 2015 | 5.094 | 5.137 | 5.089 | 5.099 | 565,278 | +0.00(+0.00%) |
Nov 10, 2015 | 5.110 | 5.153 | 5.088 | 5.099 | 716,349 | +0.00(+0.00%) |
Nov 09, 2015 | 5.126 | 5.137 | 5.083 | 5.099 | 613,026 | -0.05(-0.94%) |
Nov 06, 2015 | 5.190 | 5.190 | 5.110 | 5.147 | 861,327 | -0.10(-1.85%) |
Nov 05, 2015 | 5.217 | 5.255 | 5.217 | 5.244 | 336,281 | +0.01(+0.10%) |
Nov 04, 2015 | 5.164 | 5.244 | 5.153 | 5.239 | 635,448 | +0.08(+1.46%) |
Nov 03, 2015 | 5.180 | 5.193 | 5.153 | 5.164 | 570,350 | -0.04(-0.72%) |
Nov 02, 2015 | 5.255 | 5.271 | 5.196 | 5.201 | 630,891 | -0.05(-1.02%) |
Oct 30, 2015 | 5.196 | 5.266 | 5.126 | 5.255 | 673,279 | +0.05(+0.98%) |
Oct 29, 2015 | 5.207 | 5.223 | 5.185 | 5.204 | 456,264 | -0.03(-0.57%) |
Oct 28, 2015 | 5.260 | 5.271 | 5.190 | 5.233 | 523,024 | -0.01(-0.26%) |
Oct 27, 2015 | 5.236 | 5.274 | 5.231 | 5.247 | 491,475 | -0.01(-0.28%) |
Oct 26, 2015 | 5.290 | 5.298 | 5.236 | 5.262 | 530,979 | -0.03(-0.53%) |
Oct 23, 2015 | 5.386 | 5.386 | 5.279 | 5.290 | 503,513 | -0.08(-1.47%) |
Oct 22, 2015 | 5.343 | 5.396 | 5.332 | 5.369 | 754,449 | +0.04(+0.73%) |
Oct 21, 2015 | 5.327 | 5.354 | 5.316 | 5.330 | 378,531 | +0.00(+0.05%) |
Oct 20, 2015 | 5.306 | 5.364 | 5.306 | 5.327 | 580,441 | +0.01(+0.10%) |
Oct 19, 2015 | 5.284 | 5.332 | 5.274 | 5.322 | 563,202 | +0.03(+0.61%) |
Oct 16, 2015 | 5.252 | 5.311 | 5.252 | 5.290 | 486,849 | +0.03(+0.51%) |
Oct 15, 2015 | 5.215 | 5.268 | 5.193 | 5.263 | 410,241 | +0.07(+1.34%) |
Oct 14, 2015 | 5.183 | 5.268 | 5.183 | 5.193 | 735,490 | -0.01(-0.15%) |
Oct 13, 2015 | 5.167 | 5.226 | 5.151 | 5.201 | 626,115 | +0.03(+0.57%) |
Oct 12, 2015 | 5.135 | 5.178 | 5.135 | 5.172 | 613,633 | +0.04(+0.73%) |
Oct 09, 2015 | 5.167 | 5.172 | 5.129 | 5.135 | 549,453 | -0.04(-0.72%) |
Oct 08, 2015 | 5.092 | 5.172 | 5.076 | 5.172 | 550,709 | +0.07(+1.36%) |
Oct 07, 2015 | 4.958 | 5.113 | 4.939 | 5.103 | 773,994 | +0.17(+3.47%) |
Oct 06, 2015 | 4.852 | 4.953 | 4.844 | 4.932 | 559,311 | +0.08(+1.65%) |
Oct 05, 2015 | 4.798 | 4.857 | 4.766 | 4.852 | 909,547 | +0.10(+2.02%) |
Oct 02, 2015 | 4.782 | 4.814 | 4.729 | 4.755 | 1,305,911 | -0.03(-0.56%) |