Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.057 | 5.022 | 5.022 | 5.022 | 116,606 | -0.06(-1.19%) |
Dec 30, 2015 | 5.122 | 5.156 | 5.079 | 5.083 | 129,613 | -0.03(-0.68%) |
Dec 29, 2015 | 5.143 | 5.187 | 5.113 | 5.118 | 111,409 | +0.00(+0.00%) |
Dec 28, 2015 | 5.092 | 5.156 | 5.092 | 5.118 | 110,727 | -0.03(-0.50%) |
Dec 24, 2015 | 5.139 | 5.143 | 5.143 | 5.143 | 45,809 | +0.02(+0.42%) |
Dec 23, 2015 | 5.048 | 5.122 | 5.040 | 5.122 | 105,176 | +0.12(+2.42%) |
Dec 22, 2015 | 4.906 | 5.035 | 4.906 | 5.001 | 150,502 | +0.12(+2.39%) |
Dec 21, 2015 | 4.893 | 4.914 | 4.850 | 4.884 | 114,526 | +0.00(+0.00%) |
Dec 18, 2015 | 4.854 | 4.910 | 4.854 | 4.884 | 61,033 | -0.00(-0.09%) |
Dec 17, 2015 | 4.910 | 4.949 | 4.863 | 4.888 | 271,470 | -0.05(-1.05%) |
Dec 16, 2015 | 4.806 | 4.966 | 4.806 | 4.940 | 103,517 | +0.14(+2.88%) |
Dec 15, 2015 | 4.802 | 4.888 | 4.785 | 4.802 | 149,505 | -0.00(-0.09%) |
Dec 14, 2015 | 4.875 | 4.878 | 4.776 | 4.806 | 127,466 | -0.10(-2.03%) |
Dec 11, 2015 | 4.914 | 4.932 | 4.906 | 4.906 | 74,625 | -0.05(-0.96%) |
Dec 10, 2015 | 4.992 | 5.014 | 4.953 | 4.953 | 62,416 | -0.06(-1.12%) |
Dec 09, 2015 | 5.053 | 5.096 | 4.966 | 5.009 | 96,803 | -0.03(-0.69%) |
Dec 08, 2015 | 5.079 | 5.083 | 4.997 | 5.044 | 118,436 | -0.06(-1.10%) |
Dec 07, 2015 | 5.243 | 5.307 | 5.100 | 5.100 | 81,737 | -0.15(-2.88%) |
Dec 04, 2015 | 5.269 | 5.269 | 5.239 | 5.252 | 56,803 | -0.02(-0.41%) |
Dec 03, 2015 | 5.316 | 5.316 | 5.262 | 5.273 | 46,892 | -0.01(-0.25%) |
Dec 02, 2015 | 5.325 | 5.341 | 5.285 | 5.286 | 87,179 | -0.07(-1.37%) |
Dec 01, 2015 | 5.360 | 5.364 | 5.316 | 5.360 | 90,538 | +0.06(+1.06%) |
Nov 30, 2015 | 5.256 | 5.303 | 5.252 | 5.303 | 26,129 | +0.05(+0.90%) |
Nov 27, 2015 | 5.273 | 5.290 | 5.239 | 5.256 | 23,402 | -0.04(-0.73%) |
Nov 25, 2015 | 5.277 | 5.295 | 5.295 | 5.295 | 40,719 | +0.03(+0.57%) |
Nov 24, 2015 | 5.273 | 5.312 | 5.264 | 5.264 | 80,610 | -0.04(-0.81%) |
Nov 23, 2015 | 5.407 | 5.407 | 5.308 | 5.308 | 92,512 | -0.10(-1.84%) |
Nov 20, 2015 | 5.411 | 5.424 | 5.403 | 5.407 | 40,874 | +0.00(+0.00%) |
Nov 19, 2015 | 5.386 | 5.407 | 5.361 | 5.407 | 23,110 | +0.04(+0.70%) |
Nov 18, 2015 | 5.331 | 5.386 | 5.331 | 5.369 | 51,835 | +0.04(+0.71%) |
Nov 17, 2015 | 5.352 | 5.352 | 5.331 | 5.331 | 44,874 | -0.01(-0.24%) |
Nov 16, 2015 | 5.285 | 5.344 | 5.231 | 5.344 | 75,838 | +0.06(+1.11%) |
Nov 13, 2015 | 5.315 | 5.315 | 5.264 | 5.285 | 76,777 | -0.03(-0.47%) |
Nov 12, 2015 | 5.365 | 5.380 | 5.310 | 5.310 | 48,518 | -0.08(-1.56%) |
Nov 11, 2015 | 5.432 | 5.440 | 5.395 | 5.395 | 21,443 | -0.02(-0.31%) |
Nov 10, 2015 | 5.403 | 5.437 | 5.387 | 5.411 | 43,599 | +0.00(+0.00%) |
Nov 09, 2015 | 5.462 | 5.479 | 5.411 | 5.411 | 34,464 | -0.07(-1.23%) |
Nov 06, 2015 | 5.542 | 5.550 | 5.432 | 5.479 | 32,219 | -0.08(-1.44%) |
Nov 05, 2015 | 5.546 | 5.575 | 5.532 | 5.559 | 67,028 | -0.01(-0.23%) |
Nov 04, 2015 | 5.588 | 5.622 | 5.542 | 5.571 | 46,584 | -0.04(-0.75%) |
Nov 03, 2015 | 5.529 | 5.617 | 5.525 | 5.613 | 44,484 | +0.08(+1.37%) |
Nov 02, 2015 | 5.567 | 5.567 | 5.533 | 5.537 | 42,957 | +0.01(+0.11%) |
Oct 30, 2015 | 5.529 | 5.538 | 5.516 | 5.532 | 9,403 | +0.02(+0.35%) |
Oct 29, 2015 | 5.568 | 5.568 | 5.491 | 5.512 | 62,372 | -0.01(-0.15%) |
Oct 28, 2015 | 5.571 | 5.571 | 5.512 | 5.521 | 47,145 | -0.05(-0.91%) |
Oct 27, 2015 | 5.584 | 5.584 | 5.535 | 5.571 | 48,506 | -0.02(-0.30%) |
Oct 26, 2015 | 5.617 | 5.655 | 5.584 | 5.588 | 34,045 | -0.05(-0.89%) |
Oct 23, 2015 | 5.676 | 5.693 | 5.630 | 5.638 | 37,972 | -0.00(-0.08%) |
Oct 22, 2015 | 5.643 | 5.676 | 5.643 | 5.643 | 91,252 | +0.00(+0.00%) |
Oct 21, 2015 | 5.668 | 5.676 | 5.622 | 5.643 | 37,194 | -0.02(-0.37%) |
Oct 20, 2015 | 5.659 | 5.693 | 5.656 | 5.664 | 47,804 | +0.00(+0.00%) |
Oct 19, 2015 | 5.655 | 5.676 | 5.655 | 5.664 | 25,079 | -0.02(-0.37%) |
Oct 16, 2015 | 5.664 | 5.697 | 5.664 | 5.685 | 16,194 | +0.02(+0.30%) |
Oct 15, 2015 | 5.710 | 5.710 | 5.626 | 5.668 | 29,971 | -0.02(-0.30%) |
Oct 14, 2015 | 5.659 | 5.685 | 5.634 | 5.685 | 18,591 | +0.00(+0.07%) |
Oct 13, 2015 | 5.769 | 5.811 | 5.676 | 5.680 | 38,079 | -0.16(-2.67%) |
Oct 12, 2015 | 5.748 | 5.856 | 5.748 | 5.836 | 38,961 | +0.11(+1.98%) |
Oct 09, 2015 | 5.672 | 5.722 | 5.638 | 5.722 | 108,911 | +0.08(+1.49%) |
Oct 08, 2015 | 5.540 | 5.638 | 5.540 | 5.638 | 63,955 | +0.06(+1.13%) |
Oct 07, 2015 | 5.563 | 5.580 | 5.540 | 5.575 | 42,246 | +0.04(+0.76%) |
Oct 06, 2015 | 5.424 | 5.553 | 5.382 | 5.533 | 98,292 | +0.08(+1.54%) |
Oct 05, 2015 | 5.352 | 5.449 | 5.352 | 5.449 | 56,464 | +0.12(+2.21%) |
Oct 02, 2015 | 5.222 | 5.340 | 5.222 | 5.331 | 63,803 | +0.08(+1.53%) |