Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.280 | 5.374 | 5.280 | 5.300 | 3,610 | +0.00(+0.00%) |
Jan 28, 2016 | 5.205 | 5.300 | 5.160 | 5.300 | 434 | +0.09(+1.73%) |
Jan 27, 2016 | 5.050 | 5.220 | 5.050 | 5.210 | 1,292 | +0.11(+2.16%) |
Jan 26, 2016 | 5.230 | 5.497 | 5.010 | 5.100 | 19,741 | -0.03(-0.58%) |
Jan 25, 2016 | 5.187 | 5.260 | 5.100 | 5.130 | 10,687 | -0.02(-0.44%) |
Jan 22, 2016 | 5.280 | 5.280 | 5.126 | 5.153 | 4,127 | -0.10(-1.86%) |
Jan 21, 2016 | 5.181 | 5.250 | 5.090 | 5.250 | 3,842 | +0.07(+1.35%) |
Jan 20, 2016 | 5.029 | 5.190 | 5.029 | 5.180 | 7,487 | +0.08(+1.57%) |
Jan 19, 2016 | 5.010 | 5.130 | 5.010 | 5.100 | 4,855 | +0.08(+1.59%) |
Jan 15, 2016 | 5.070 | 5.020 | 5.020 | 5.020 | 5,200 | -0.02(-0.40%) |
Jan 14, 2016 | 4.910 | 5.093 | 4.910 | 5.040 | 1,436 | +0.04(+0.80%) |
Jan 13, 2016 | 5.020 | 5.020 | 5.000 | 5.000 | 1,011 | -0.03(-0.60%) |
Jan 12, 2016 | 5.010 | 5.140 | 5.010 | 5.030 | 1,730 | -0.04(-0.79%) |
Jan 11, 2016 | 5.070 | 5.070 | 5.070 | 5.070 | 196 | -0.08(-1.55%) |
Jan 08, 2016 | 5.208 | 5.240 | 5.040 | 5.150 | 2,795 | -0.01(-0.19%) |
Jan 07, 2016 | 5.410 | 5.410 | 4.730 | 5.160 | 63,464 | -0.26(-4.88%) |
Jan 06, 2016 | 5.420 | 5.425 | 5.420 | 5.425 | 2,639 | +0.05(+1.02%) |
Jan 05, 2016 | 5.390 | 5.390 | 5.310 | 5.370 | 4,881 | +0.06(+1.13%) |
Jan 04, 2016 | 5.350 | 5.430 | 5.310 | 5.310 | 7,534 | -0.15(-2.75%) |
Dec 31, 2015 | 5.790 | 5.460 | 5.460 | 5.460 | 7,400 | -0.33(-5.64%) |
Dec 30, 2015 | 5.768 | 5.820 | 5.768 | 5.786 | 2,065 | +0.04(+0.63%) |
Dec 29, 2015 | 5.710 | 5.810 | 5.710 | 5.750 | 3,784 | +0.00(+0.00%) |
Dec 28, 2015 | 5.670 | 5.760 | 5.670 | 5.750 | 5,573 | +0.09(+1.59%) |
Dec 24, 2015 | 5.670 | 5.660 | 5.660 | 5.660 | 2,100 | -0.13(-2.25%) |
Dec 23, 2015 | 5.896 | 5.896 | 5.772 | 5.790 | 1,249 | -0.16(-2.69%) |
Dec 22, 2015 | 6.090 | 6.170 | 5.950 | 5.950 | 22,540 | -0.25(-4.03%) |
Dec 21, 2015 | 6.218 | 6.283 | 6.090 | 6.200 | 5,783 | +0.00(+0.00%) |
Dec 18, 2015 | 6.140 | 6.409 | 6.070 | 6.200 | 9,838 | +0.10(+1.64%) |
Dec 17, 2015 | 6.040 | 6.120 | 5.830 | 6.100 | 13,893 | +0.25(+4.27%) |
Dec 16, 2015 | 5.466 | 5.949 | 5.460 | 5.850 | 17,920 | +0.49(+9.14%) |
Dec 15, 2015 | 5.300 | 5.410 | 5.300 | 5.360 | 3,413 | +0.06(+1.13%) |
Dec 14, 2015 | 5.310 | 5.310 | 5.300 | 5.300 | 3,334 | +0.00(+0.00%) |
Dec 11, 2015 | 5.300 | 5.356 | 5.290 | 5.300 | 1,428 | -0.09(-1.67%) |
Dec 10, 2015 | 5.450 | 5.459 | 5.360 | 5.390 | 1,775 | -0.03(-0.55%) |
Dec 09, 2015 | 5.467 | 5.480 | 5.380 | 5.420 | 4,082 | -0.05(-0.91%) |
Dec 08, 2015 | 5.400 | 5.480 | 5.400 | 5.470 | 66,463 | +0.00(+0.00%) |
Dec 07, 2015 | 5.460 | 5.520 | 5.454 | 5.470 | 13,642 | +0.05(+0.92%) |
Dec 04, 2015 | 5.422 | 5.488 | 5.400 | 5.420 | 1,950 | +0.04(+0.80%) |
Dec 03, 2015 | 5.432 | 5.447 | 5.370 | 5.377 | 2,778 | -0.00(-0.06%) |
Dec 02, 2015 | 5.320 | 5.380 | 5.300 | 5.380 | 17,970 | -0.02(-0.37%) |
Dec 01, 2015 | 5.399 | 5.411 | 5.399 | 5.400 | 13,270 | -0.01(-0.18%) |
Nov 30, 2015 | 5.340 | 5.410 | 5.340 | 5.410 | 551 | -0.01(-0.18%) |
Nov 27, 2015 | 5.350 | 5.440 | 5.350 | 5.420 | 1,882 | +0.09(+1.69%) |
Nov 25, 2015 | 5.280 | 5.330 | 5.330 | 5.330 | 800 | +0.14(+2.70%) |
Nov 24, 2015 | 5.150 | 5.232 | 5.150 | 5.190 | 2,979 | +0.02(+0.39%) |
Nov 23, 2015 | 5.150 | 5.202 | 5.150 | 5.170 | 995 | -0.02(-0.39%) |
Nov 20, 2015 | 5.200 | 5.211 | 5.170 | 5.190 | 4,381 | +0.01(+0.19%) |
Nov 19, 2015 | 5.210 | 5.210 | 5.150 | 5.180 | 1,153 | +0.03(+0.58%) |
Nov 18, 2015 | 5.160 | 5.210 | 5.150 | 5.150 | 2,551 | +0.00(+0.00%) |
Nov 17, 2015 | 5.150 | 5.187 | 5.150 | 5.150 | 6,538 | -0.03(-0.58%) |
Nov 16, 2015 | 5.320 | 5.330 | 5.150 | 5.180 | 3,311 | -0.03(-0.58%) |
Nov 13, 2015 | 5.130 | 5.210 | 5.130 | 5.210 | 6,425 | +0.06(+1.17%) |
Nov 12, 2015 | 5.150 | 5.150 | 5.150 | 5.150 | 628 | +0.00(+0.00%) |
Nov 11, 2015 | 5.160 | 5.160 | 5.150 | 5.150 | 1,220 | -0.01(-0.19%) |
Nov 10, 2015 | 5.150 | 5.160 | 5.150 | 5.160 | 607 | -0.03(-0.58%) |
Nov 09, 2015 | 5.270 | 5.270 | 5.150 | 5.190 | 3,530 | -0.01(-0.19%) |
Nov 06, 2015 | 5.240 | 5.260 | 5.160 | 5.200 | 4,005 | -0.04(-0.76%) |
Nov 05, 2015 | 5.220 | 5.240 | 5.220 | 5.240 | 1,985 | +0.04(+0.77%) |
Nov 04, 2015 | 5.240 | 5.300 | 5.199 | 5.200 | 2,780 | +0.05(+0.97%) |
Nov 03, 2015 | 5.228 | 5.250 | 5.150 | 5.150 | 5,058 | -0.01(-0.19%) |