Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.447 | 5.451 | 5.451 | 5.451 | 1,334,198 | -0.01(-0.27%) |
Dec 30, 2015 | 5.500 | 5.510 | 5.451 | 5.466 | 921,141 | -0.01(-0.27%) |
Dec 29, 2015 | 5.500 | 5.529 | 5.466 | 5.481 | 1,423,750 | +0.02(+0.36%) |
Dec 28, 2015 | 5.471 | 5.476 | 5.422 | 5.461 | 887,794 | -0.02(-0.44%) |
Dec 24, 2015 | 5.461 | 5.486 | 5.486 | 5.486 | 430,008 | +0.03(+0.63%) |
Dec 23, 2015 | 5.432 | 5.485 | 5.422 | 5.451 | 777,514 | +0.05(+0.99%) |
Dec 22, 2015 | 5.412 | 5.437 | 5.374 | 5.398 | 1,002,438 | -0.01(-0.18%) |
Dec 21, 2015 | 5.432 | 5.432 | 5.374 | 5.408 | 2,184,498 | +0.01(+0.22%) |
Dec 18, 2015 | 5.347 | 5.401 | 5.309 | 5.396 | 1,849,600 | +0.02(+0.36%) |
Dec 17, 2015 | 5.444 | 5.463 | 5.376 | 5.376 | 1,138,438 | -0.07(-1.24%) |
Dec 16, 2015 | 5.425 | 5.454 | 5.401 | 5.444 | 839,602 | +0.06(+1.08%) |
Dec 15, 2015 | 5.362 | 5.430 | 5.362 | 5.386 | 944,243 | +0.05(+0.91%) |
Dec 14, 2015 | 5.294 | 5.343 | 5.178 | 5.338 | 1,633,638 | +0.03(+0.64%) |
Dec 11, 2015 | 5.338 | 5.347 | 5.285 | 5.304 | 1,293,644 | -0.08(-1.44%) |
Dec 10, 2015 | 5.328 | 5.396 | 5.328 | 5.381 | 779,920 | +0.05(+1.00%) |
Dec 09, 2015 | 5.352 | 5.420 | 5.323 | 5.328 | 1,009,833 | -0.06(-1.08%) |
Dec 08, 2015 | 5.343 | 5.403 | 5.328 | 5.386 | 767,095 | -0.03(-0.62%) |
Dec 07, 2015 | 5.449 | 5.449 | 5.396 | 5.420 | 883,368 | -0.06(-1.15%) |
Dec 04, 2015 | 5.396 | 5.492 | 5.381 | 5.483 | 784,811 | +0.08(+1.52%) |
Dec 03, 2015 | 5.444 | 5.444 | 5.385 | 5.401 | 974,019 | -0.04(-0.71%) |
Dec 02, 2015 | 5.473 | 5.483 | 5.439 | 5.439 | 781,543 | -0.05(-0.88%) |
Dec 01, 2015 | 5.459 | 5.492 | 5.454 | 5.488 | 593,519 | +0.03(+0.62%) |
Nov 30, 2015 | 5.492 | 5.502 | 5.454 | 5.454 | 799,195 | -0.03(-0.53%) |
Nov 27, 2015 | 5.463 | 5.488 | 5.447 | 5.483 | 228,764 | +0.01(+0.26%) |
Nov 25, 2015 | 5.430 | 5.468 | 5.468 | 5.468 | 528,918 | +0.02(+0.44%) |
Nov 24, 2015 | 5.420 | 5.463 | 5.410 | 5.444 | 708,697 | -0.01(-0.27%) |
Nov 23, 2015 | 5.473 | 5.500 | 5.450 | 5.459 | 757,581 | +0.00(+0.09%) |
Nov 20, 2015 | 5.468 | 5.502 | 5.444 | 5.454 | 722,312 | -0.01(-0.26%) |
Nov 19, 2015 | 5.468 | 5.478 | 5.430 | 5.468 | 575,979 | -0.00(-0.05%) |
Nov 18, 2015 | 5.366 | 5.481 | 5.361 | 5.471 | 863,803 | +0.11(+1.97%) |
Nov 17, 2015 | 5.327 | 5.389 | 5.323 | 5.366 | 614,329 | +0.03(+0.54%) |
Nov 16, 2015 | 5.231 | 5.344 | 5.231 | 5.337 | 550,824 | +0.09(+1.74%) |
Nov 13, 2015 | 5.294 | 5.313 | 5.236 | 5.246 | 739,993 | -0.06(-1.08%) |
Nov 12, 2015 | 5.346 | 5.375 | 5.303 | 5.303 | 854,576 | -0.08(-1.43%) |
Nov 11, 2015 | 5.351 | 5.399 | 5.351 | 5.380 | 570,611 | -0.00(-0.09%) |
Nov 10, 2015 | 5.351 | 5.389 | 5.327 | 5.385 | 859,502 | +0.04(+0.81%) |
Nov 09, 2015 | 5.409 | 5.409 | 5.337 | 5.342 | 989,244 | -0.07(-1.33%) |
Nov 06, 2015 | 5.394 | 5.413 | 5.370 | 5.413 | 652,131 | +0.02(+0.36%) |
Nov 05, 2015 | 5.442 | 5.461 | 5.387 | 5.394 | 1,388,487 | -0.06(-1.14%) |
Nov 04, 2015 | 5.514 | 5.629 | 5.445 | 5.457 | 537,741 | -0.06(-1.04%) |
Nov 03, 2015 | 5.423 | 5.514 | 5.426 | 5.514 | 679,243 | +0.09(+1.68%) |
Nov 02, 2015 | 5.428 | 5.457 | 5.418 | 5.423 | 841,112 | +0.00(+0.00%) |
Oct 30, 2015 | 5.447 | 5.461 | 5.409 | 5.423 | 1,028,291 | +0.00(+0.09%) |
Oct 29, 2015 | 5.409 | 5.452 | 5.404 | 5.418 | 948,985 | -0.02(-0.44%) |
Oct 28, 2015 | 5.418 | 5.466 | 5.401 | 5.442 | 810,582 | +0.02(+0.44%) |
Oct 27, 2015 | 5.370 | 5.418 | 5.365 | 5.418 | 694,810 | +0.03(+0.62%) |
Oct 26, 2015 | 5.409 | 5.413 | 5.361 | 5.385 | 569,089 | -0.03(-0.62%) |
Oct 23, 2015 | 5.442 | 5.481 | 5.409 | 5.418 | 983,402 | +0.01(+0.27%) |
Oct 22, 2015 | 5.342 | 5.404 | 5.342 | 5.404 | 1,040,091 | +0.10(+1.81%) |
Oct 21, 2015 | 5.452 | 5.452 | 5.303 | 5.308 | 860,268 | -0.12(-2.17%) |
Oct 20, 2015 | 5.454 | 5.469 | 5.416 | 5.426 | 788,643 | -0.03(-0.52%) |
Oct 19, 2015 | 5.373 | 5.454 | 5.354 | 5.454 | 904,401 | +0.07(+1.33%) |
Oct 16, 2015 | 5.364 | 5.392 | 5.354 | 5.383 | 561,926 | +0.03(+0.62%) |
Oct 15, 2015 | 5.312 | 5.397 | 5.283 | 5.350 | 793,876 | +0.04(+0.72%) |
Oct 14, 2015 | 5.288 | 5.326 | 5.245 | 5.312 | 754,267 | +0.01(+0.27%) |
Oct 13, 2015 | 5.269 | 5.297 | 5.245 | 5.297 | 597,884 | +0.01(+0.18%) |
Oct 12, 2015 | 5.278 | 5.293 | 5.250 | 5.288 | 777,427 | +0.01(+0.18%) |
Oct 09, 2015 | 5.350 | 5.383 | 5.254 | 5.278 | 1,243,753 | -0.07(-1.25%) |
Oct 08, 2015 | 5.293 | 5.364 | 5.288 | 5.345 | 1,161,924 | -0.00(-0.09%) |
Oct 07, 2015 | 5.283 | 5.350 | 5.259 | 5.350 | 1,150,498 | +0.08(+1.44%) |
Oct 06, 2015 | 5.264 | 5.307 | 5.235 | 5.273 | 1,679,894 | +0.00(+0.09%) |
Oct 05, 2015 | 5.140 | 5.278 | 5.135 | 5.269 | 1,675,763 | +0.15(+2.98%) |
Oct 02, 2015 | 4.974 | 5.116 | 4.917 | 5.116 | 1,766,837 | +0.02(+0.47%) |