Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.052 | 5.017 | 5.017 | 5.017 | 116,721 | -0.06(-1.19%) |
Dec 30, 2015 | 5.117 | 5.151 | 5.074 | 5.078 | 129,741 | -0.03(-0.68%) |
Dec 29, 2015 | 5.138 | 5.182 | 5.108 | 5.112 | 111,520 | +0.00(+0.00%) |
Dec 28, 2015 | 5.087 | 5.151 | 5.087 | 5.112 | 110,837 | -0.03(-0.50%) |
Dec 24, 2015 | 5.134 | 5.138 | 5.138 | 5.138 | 45,855 | +0.02(+0.42%) |
Dec 23, 2015 | 5.043 | 5.117 | 5.035 | 5.117 | 105,281 | +0.12(+2.42%) |
Dec 22, 2015 | 4.901 | 5.030 | 4.901 | 4.996 | 150,652 | +0.12(+2.39%) |
Dec 21, 2015 | 4.888 | 4.910 | 4.845 | 4.879 | 114,639 | +0.00(+0.00%) |
Dec 18, 2015 | 4.849 | 4.905 | 4.849 | 4.879 | 61,093 | -0.00(-0.09%) |
Dec 17, 2015 | 4.905 | 4.944 | 4.858 | 4.884 | 271,739 | -0.05(-1.05%) |
Dec 16, 2015 | 4.802 | 4.961 | 4.802 | 4.935 | 103,620 | +0.14(+2.88%) |
Dec 15, 2015 | 4.797 | 4.884 | 4.780 | 4.797 | 149,654 | -0.00(-0.09%) |
Dec 14, 2015 | 4.871 | 4.873 | 4.771 | 4.802 | 127,592 | -0.10(-2.03%) |
Dec 11, 2015 | 4.910 | 4.927 | 4.901 | 4.901 | 74,699 | -0.05(-0.96%) |
Dec 10, 2015 | 4.987 | 5.009 | 4.948 | 4.948 | 62,478 | -0.06(-1.12%) |
Dec 09, 2015 | 5.048 | 5.091 | 4.961 | 5.005 | 96,900 | -0.03(-0.69%) |
Dec 08, 2015 | 5.074 | 5.078 | 4.992 | 5.039 | 118,553 | -0.06(-1.10%) |
Dec 07, 2015 | 5.238 | 5.302 | 5.095 | 5.095 | 81,818 | -0.15(-2.88%) |
Dec 04, 2015 | 5.264 | 5.264 | 5.233 | 5.246 | 56,860 | -0.02(-0.41%) |
Dec 03, 2015 | 5.311 | 5.311 | 5.257 | 5.268 | 46,938 | -0.01(-0.25%) |
Dec 02, 2015 | 5.320 | 5.336 | 5.280 | 5.281 | 87,265 | -0.07(-1.37%) |
Dec 01, 2015 | 5.354 | 5.359 | 5.311 | 5.354 | 90,628 | +0.06(+1.06%) |
Nov 30, 2015 | 5.251 | 5.298 | 5.246 | 5.298 | 26,155 | +0.05(+0.90%) |
Nov 27, 2015 | 5.268 | 5.285 | 5.233 | 5.251 | 23,425 | -0.04(-0.73%) |
Nov 25, 2015 | 5.272 | 5.290 | 5.290 | 5.290 | 40,760 | +0.03(+0.57%) |
Nov 24, 2015 | 5.268 | 5.307 | 5.259 | 5.259 | 80,690 | -0.04(-0.81%) |
Nov 23, 2015 | 5.402 | 5.402 | 5.302 | 5.302 | 92,604 | -0.10(-1.84%) |
Nov 20, 2015 | 5.406 | 5.419 | 5.397 | 5.402 | 40,915 | +0.00(+0.00%) |
Nov 19, 2015 | 5.381 | 5.402 | 5.356 | 5.402 | 23,133 | +0.04(+0.70%) |
Nov 18, 2015 | 5.326 | 5.381 | 5.326 | 5.364 | 51,887 | +0.04(+0.71%) |
Nov 17, 2015 | 5.347 | 5.347 | 5.326 | 5.326 | 44,919 | -0.01(-0.24%) |
Nov 16, 2015 | 5.280 | 5.339 | 5.225 | 5.339 | 75,913 | +0.06(+1.11%) |
Nov 13, 2015 | 5.309 | 5.309 | 5.259 | 5.280 | 76,853 | -0.03(-0.48%) |
Nov 12, 2015 | 5.360 | 5.375 | 5.305 | 5.305 | 48,566 | -0.08(-1.56%) |
Nov 11, 2015 | 5.427 | 5.434 | 5.389 | 5.389 | 21,464 | -0.02(-0.31%) |
Nov 10, 2015 | 5.398 | 5.431 | 5.382 | 5.406 | 43,643 | +0.00(+0.00%) |
Nov 09, 2015 | 5.456 | 5.473 | 5.406 | 5.406 | 34,498 | -0.07(-1.23%) |
Nov 06, 2015 | 5.536 | 5.545 | 5.427 | 5.473 | 32,251 | -0.08(-1.44%) |
Nov 05, 2015 | 5.540 | 5.570 | 5.526 | 5.553 | 67,095 | -0.01(-0.23%) |
Nov 04, 2015 | 5.582 | 5.616 | 5.536 | 5.566 | 46,630 | -0.04(-0.75%) |
Nov 03, 2015 | 5.524 | 5.612 | 5.519 | 5.608 | 44,528 | +0.08(+1.37%) |
Nov 02, 2015 | 5.561 | 5.561 | 5.528 | 5.532 | 43,000 | +0.01(+0.11%) |
Oct 30, 2015 | 5.524 | 5.533 | 5.511 | 5.526 | 9,413 | +0.02(+0.35%) |
Oct 29, 2015 | 5.562 | 5.562 | 5.486 | 5.507 | 62,433 | -0.01(-0.15%) |
Oct 28, 2015 | 5.566 | 5.566 | 5.507 | 5.515 | 47,192 | -0.05(-0.91%) |
Oct 27, 2015 | 5.578 | 5.578 | 5.529 | 5.566 | 48,554 | -0.02(-0.30%) |
Oct 26, 2015 | 5.612 | 5.650 | 5.578 | 5.582 | 34,079 | -0.05(-0.89%) |
Oct 23, 2015 | 5.671 | 5.687 | 5.624 | 5.632 | 38,010 | -0.00(-0.08%) |
Oct 22, 2015 | 5.637 | 5.671 | 5.637 | 5.637 | 91,342 | +0.00(+0.00%) |
Oct 21, 2015 | 5.662 | 5.671 | 5.616 | 5.637 | 37,231 | -0.02(-0.37%) |
Oct 20, 2015 | 5.654 | 5.687 | 5.650 | 5.658 | 47,852 | +0.00(+0.00%) |
Oct 19, 2015 | 5.650 | 5.671 | 5.650 | 5.658 | 25,104 | -0.02(-0.37%) |
Oct 16, 2015 | 5.658 | 5.692 | 5.658 | 5.679 | 16,210 | +0.02(+0.30%) |
Oct 15, 2015 | 5.704 | 5.704 | 5.620 | 5.662 | 30,001 | -0.02(-0.30%) |
Oct 14, 2015 | 5.654 | 5.679 | 5.629 | 5.679 | 18,609 | +0.00(+0.07%) |
Oct 13, 2015 | 5.763 | 5.805 | 5.671 | 5.675 | 38,117 | -0.16(-2.67%) |
Oct 12, 2015 | 5.742 | 5.850 | 5.742 | 5.830 | 39,000 | +0.11(+1.98%) |
Oct 09, 2015 | 5.666 | 5.717 | 5.633 | 5.717 | 109,019 | +0.08(+1.49%) |
Oct 08, 2015 | 5.534 | 5.633 | 5.534 | 5.633 | 64,019 | +0.06(+1.13%) |
Oct 07, 2015 | 5.557 | 5.574 | 5.535 | 5.570 | 42,288 | +0.04(+0.76%) |
Oct 06, 2015 | 5.419 | 5.548 | 5.377 | 5.528 | 98,389 | +0.08(+1.54%) |
Oct 05, 2015 | 5.347 | 5.444 | 5.347 | 5.444 | 56,520 | +0.12(+2.21%) |
Oct 02, 2015 | 5.217 | 5.335 | 5.217 | 5.326 | 63,867 | +0.08(+1.53%) |