Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.090 | 5.110 | 5.050 | 5.070 | 130,069 | +0.00(+0.00%) |
Jan 28, 2016 | 5.040 | 5.100 | 5.030 | 5.070 | 52,900 | +0.03(+0.60%) |
Jan 27, 2016 | 5.050 | 5.070 | 5.020 | 5.040 | 119,907 | -0.02(-0.40%) |
Jan 26, 2016 | 4.970 | 5.120 | 4.970 | 5.060 | 83,948 | +0.07(+1.40%) |
Jan 25, 2016 | 5.000 | 5.020 | 4.980 | 4.990 | 119,750 | +0.00(+0.00%) |
Jan 22, 2016 | 5.070 | 4.940 | 4.990 | 618,504 | -0.02(-0.40%) | |
Jan 21, 2016 | 5.010 | 5.040 | 4.970 | 5.010 | 129,185 | +0.02(+0.40%) |
Jan 20, 2016 | 5.030 | 5.050 | 4.930 | 4.990 | 246,581 | -0.04(-0.80%) |
Jan 19, 2016 | 4.990 | 5.050 | 4.960 | 5.030 | 404,088 | +0.08(+1.62%) |
Jan 18, 2016 | 4.960 | 5.010 | 4.940 | 4.950 | 48,860 | -0.06(-1.20%) |
Jan 15, 2016 | 5.010 | 5.030 | 4.940 | 5.010 | 605,761 | -0.02(-0.40%) |
Jan 14, 2016 | 5.050 | 5.050 | 5.000 | 5.030 | 155,128 | +0.00(+0.00%) |
Jan 13, 2016 | 5.060 | 5.070 | 5.010 | 5.030 | 103,163 | -0.03(-0.59%) |
Jan 12, 2016 | 5.100 | 5.100 | 5.030 | 5.060 | 93,796 | -0.03(-0.59%) |
Jan 11, 2016 | 5.120 | 5.120 | 5.090 | 5.090 | 53,565 | -0.03(-0.59%) |
Jan 08, 2016 | 5.120 | 5.150 | 5.090 | 5.120 | 193,103 | +0.00(+0.00%) |
Jan 07, 2016 | 5.150 | 5.150 | 5.080 | 5.120 | 287,367 | -0.03(-0.58%) |
Jan 06, 2016 | 5.150 | 5.220 | 5.150 | 5.150 | 262,061 | +0.00(+0.00%) |
Jan 05, 2016 | 5.130 | 5.180 | 5.110 | 5.150 | 180,663 | +0.01(+0.19%) |
Jan 04, 2016 | 5.180 | 5.200 | 5.100 | 5.140 | 158,143 | +0.01(+0.19%) |
Dec 31, 2015 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) | |
Dec 30, 2015 | 5.100 | 5.170 | 5.090 | 5.130 | 1,604,750 | +0.02(+0.39%) |
Dec 29, 2015 | 5.100 | 5.120 | 5.050 | 5.110 | 74,650 | +0.02(+0.39%) |
Dec 24, 2015 | 5.090 | 5.090 | 5.090 | 0 | +0.02(+0.39%) | |
Dec 23, 2015 | 5.110 | 5.190 | 5.040 | 5.070 | 594,279 | -0.02(-0.39%) |
Dec 22, 2015 | 5.180 | 5.200 | 5.070 | 5.090 | 213,694 | -0.06(-1.17%) |
Dec 21, 2015 | 5.200 | 5.230 | 5.140 | 5.150 | 306,971 | -0.05(-0.96%) |
Dec 18, 2015 | 5.180 | 5.250 | 5.180 | 5.200 | 501,934 | +0.01(+0.19%) |
Dec 17, 2015 | 5.230 | 5.270 | 5.190 | 5.190 | 212,774 | -0.04(-0.76%) |
Dec 16, 2015 | 5.090 | 5.240 | 5.090 | 5.230 | 536,898 | +0.14(+2.75%) |
Dec 15, 2015 | 5.300 | 5.300 | 5.070 | 5.090 | 262,938 | -0.20(-3.78%) |
Dec 14, 2015 | 5.230 | 5.320 | 5.200 | 5.290 | 208,118 | +0.04(+0.76%) |
Dec 11, 2015 | 5.310 | 5.340 | 5.220 | 5.250 | 248,069 | -0.09(-1.69%) |
Dec 10, 2015 | 5.400 | 5.400 | 5.310 | 5.340 | 101,039 | -0.06(-1.11%) |
Dec 09, 2015 | 5.360 | 5.420 | 5.355 | 5.400 | 113,764 | +0.04(+0.75%) |
Dec 08, 2015 | 5.360 | 5.400 | 5.290 | 5.360 | 81,630 | -0.01(-0.19%) |
Dec 07, 2015 | 5.440 | 5.440 | 5.360 | 5.370 | 326,966 | -0.06(-1.10%) |
Dec 04, 2015 | 5.360 | 5.440 | 5.350 | 5.430 | 225,831 | +0.07(+1.31%) |
Dec 03, 2015 | 5.300 | 5.420 | 5.290 | 5.360 | 397,722 | +0.06(+1.13%) |
Dec 02, 2015 | 5.440 | 5.440 | 5.200 | 5.300 | 100,964 | -0.13(-2.39%) |
Dec 01, 2015 | 5.450 | 5.510 | 5.420 | 5.430 | 391,544 | +0.00(+0.00%) |
Nov 30, 2015 | 5.240 | 5.450 | 5.240 | 5.430 | 408,923 | +0.20(+3.82%) |
Nov 27, 2015 | 5.190 | 5.230 | 5.170 | 5.230 | 20,515 | +0.04(+0.77%) |
Nov 26, 2015 | 5.150 | 5.230 | 5.140 | 5.190 | 50,810 | -0.01(-0.19%) |
Nov 25, 2015 | 5.160 | 5.200 | 5.140 | 5.200 | 399,446 | +0.02(+0.39%) |
Nov 24, 2015 | 5.200 | 5.200 | 5.160 | 5.180 | 101,805 | -0.02(-0.38%) |
Nov 23, 2015 | 5.200 | 34,493 | +0.02(+0.39%) | |||
Nov 20, 2015 | 5.160 | 5.200 | 5.160 | 5.180 | 124,384 | +0.00(+0.00%) |
Nov 19, 2015 | 5.210 | 5.210 | 5.150 | 5.180 | 111,216 | +0.01(+0.19%) |
Nov 18, 2015 | 5.120 | 5.210 | 5.120 | 5.170 | 394,583 | +0.02(+0.39%) |
Nov 17, 2015 | 5.090 | 5.150 | 5.080 | 5.150 | 260,296 | +0.05(+0.98%) |
Nov 16, 2015 | 5.100 | 5.140 | 5.050 | 5.100 | 243,658 | -0.02(-0.39%) |
Nov 13, 2015 | 5.080 | 5.140 | 5.070 | 5.120 | 179,635 | +0.04(+0.79%) |
Nov 12, 2015 | 5.070 | 5.090 | 5.020 | 5.080 | 32,800 | +0.01(+0.20%) |
Nov 11, 2015 | 5.050 | 5.080 | 5.000 | 5.070 | 56,550 | +0.00(+0.00%) |
Nov 10, 2015 | 5.060 | 5.100 | 5.020 | 5.070 | 85,027 | -0.03(-0.59%) |
Nov 09, 2015 | 5.180 | 5.210 | 5.080 | 5.100 | 94,787 | -0.08(-1.54%) |
Nov 06, 2015 | 5.200 | 5.220 | 5.100 | 5.180 | 241,447 | +0.02(+0.39%) |
Nov 05, 2015 | 5.200 | 5.200 | 5.150 | 5.160 | 58,809 | -0.05(-0.96%) |
Nov 04, 2015 | 5.150 | 5.220 | 5.150 | 5.210 | 25,240 | +0.02(+0.39%) |
Nov 03, 2015 | 5.100 | 5.210 | 5.100 | 5.190 | 86,620 | +0.04(+0.78%) |