Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.126 | 5.085 | 5.085 | 5.085 | 868,600 | -0.03(-0.49%) |
Dec 30, 2015 | 5.110 | 5.162 | 5.089 | 5.110 | 776,037 | -0.03(-0.57%) |
Dec 29, 2015 | 5.210 | 5.260 | 5.114 | 5.139 | 807,288 | -0.05(-0.96%) |
Dec 28, 2015 | 5.126 | 5.222 | 5.114 | 5.189 | 1,221,672 | +0.08(+1.47%) |
Dec 24, 2015 | 5.164 | 5.114 | 5.114 | 5.114 | 414,281 | -0.05(-0.97%) |
Dec 23, 2015 | 5.076 | 5.272 | 5.068 | 5.164 | 1,831,726 | +0.14(+2.74%) |
Dec 22, 2015 | 4.922 | 5.034 | 4.901 | 5.026 | 1,815,085 | +0.12(+2.47%) |
Dec 21, 2015 | 4.888 | 4.984 | 4.872 | 4.905 | 1,075,396 | +0.06(+1.20%) |
Dec 18, 2015 | 4.755 | 4.897 | 4.755 | 4.847 | 2,296,271 | +0.06(+1.22%) |
Dec 17, 2015 | 4.717 | 4.805 | 4.717 | 4.788 | 1,384,825 | +0.07(+1.50%) |
Dec 16, 2015 | 4.680 | 4.759 | 4.651 | 4.717 | 623,412 | +0.07(+1.44%) |
Dec 15, 2015 | 4.642 | 4.672 | 4.617 | 4.651 | 772,750 | +0.05(+1.00%) |
Dec 14, 2015 | 4.542 | 4.637 | 4.492 | 4.605 | 2,331,058 | +0.07(+1.56%) |
Dec 11, 2015 | 4.768 | 4.780 | 4.413 | 4.534 | 1,417,754 | -0.30(-6.21%) |
Dec 10, 2015 | 4.893 | 4.922 | 4.826 | 4.834 | 834,710 | -0.07(-1.36%) |
Dec 09, 2015 | 4.859 | 4.918 | 4.859 | 4.901 | 872,969 | +0.04(+0.86%) |
Dec 08, 2015 | 4.843 | 4.868 | 4.809 | 4.859 | 1,080,793 | -0.00(-0.09%) |
Dec 07, 2015 | 4.876 | 4.909 | 4.843 | 4.863 | 1,467,676 | -0.05(-0.93%) |
Dec 04, 2015 | 4.801 | 4.909 | 4.801 | 4.909 | 609,799 | +0.13(+2.62%) |
Dec 03, 2015 | 4.872 | 4.897 | 4.768 | 4.784 | 719,555 | -0.07(-1.38%) |
Dec 02, 2015 | 4.793 | 4.872 | 4.793 | 4.851 | 697,024 | +0.06(+1.31%) |
Dec 01, 2015 | 4.834 | 4.876 | 4.780 | 4.788 | 702,988 | -0.04(-0.78%) |
Nov 30, 2015 | 4.759 | 4.880 | 4.755 | 4.826 | 1,060,103 | +0.08(+1.76%) |
Nov 27, 2015 | 4.743 | 4.772 | 4.697 | 4.743 | 273,545 | +0.00(+0.09%) |
Nov 25, 2015 | 4.705 | 4.738 | 4.738 | 4.738 | 417,158 | +0.02(+0.44%) |
Nov 24, 2015 | 4.659 | 4.734 | 4.630 | 4.717 | 642,141 | +0.06(+1.25%) |
Nov 23, 2015 | 4.601 | 4.759 | 4.572 | 4.659 | 1,091,337 | +0.08(+1.64%) |
Nov 20, 2015 | 4.638 | 4.659 | 4.526 | 4.584 | 800,637 | -0.07(-1.44%) |
Nov 19, 2015 | 4.642 | 4.692 | 4.563 | 4.651 | 547,849 | +0.01(+0.27%) |
Nov 18, 2015 | 4.559 | 4.699 | 4.542 | 4.638 | 824,204 | +0.10(+2.30%) |
Nov 17, 2015 | 4.634 | 4.663 | 4.526 | 4.534 | 562,545 | -0.10(-2.25%) |
Nov 16, 2015 | 4.567 | 4.659 | 4.551 | 4.638 | 548,410 | +0.07(+1.46%) |
Nov 13, 2015 | 4.563 | 4.584 | 4.471 | 4.572 | 697,594 | -0.01(-0.27%) |
Nov 12, 2015 | 4.592 | 4.618 | 4.559 | 4.584 | 787,005 | -0.02(-0.45%) |
Nov 11, 2015 | 4.605 | 4.657 | 4.560 | 4.605 | 620,797 | -0.00(-0.09%) |
Nov 10, 2015 | 4.601 | 4.706 | 4.556 | 4.609 | 601,328 | +0.00(+0.00%) |
Nov 09, 2015 | 4.739 | 4.739 | 4.560 | 4.609 | 989,188 | -0.09(-1.82%) |
Nov 06, 2015 | 4.751 | 4.865 | 4.625 | 4.694 | 1,153,715 | +0.11(+2.48%) |
Nov 05, 2015 | 4.589 | 4.589 | 4.471 | 4.581 | 925,254 | +0.00(+0.00%) |
Nov 04, 2015 | 4.601 | 4.625 | 4.536 | 4.581 | 420,425 | -0.02(-0.44%) |
Nov 03, 2015 | 4.556 | 4.625 | 4.516 | 4.601 | 401,789 | +0.06(+1.34%) |
Nov 02, 2015 | 4.516 | 4.593 | 4.497 | 4.540 | 1,250,569 | +0.01(+0.27%) |
Oct 30, 2015 | 4.560 | 4.601 | 4.475 | 4.528 | 978,716 | +0.00(+0.00%) |
Oct 29, 2015 | 4.495 | 4.617 | 4.487 | 4.528 | 1,323,591 | +0.04(+0.90%) |
Oct 28, 2015 | 4.394 | 4.487 | 4.382 | 4.487 | 577,550 | +0.10(+2.22%) |
Oct 27, 2015 | 4.455 | 4.463 | 4.382 | 4.390 | 661,330 | -0.09(-1.90%) |
Oct 26, 2015 | 4.528 | 4.564 | 4.447 | 4.475 | 489,934 | -0.06(-1.34%) |
Oct 23, 2015 | 4.512 | 4.564 | 4.512 | 4.536 | 539,666 | +0.03(+0.63%) |
Oct 22, 2015 | 4.479 | 4.544 | 4.479 | 4.508 | 673,149 | +0.06(+1.28%) |
Oct 21, 2015 | 4.475 | 4.511 | 4.441 | 4.451 | 540,418 | -0.01(-0.27%) |
Oct 20, 2015 | 4.439 | 4.520 | 4.410 | 4.463 | 926,194 | +0.04(+0.83%) |
Oct 19, 2015 | 4.305 | 4.430 | 4.305 | 4.426 | 925,309 | +0.10(+2.25%) |
Oct 16, 2015 | 4.248 | 4.321 | 4.219 | 4.329 | 773,234 | +0.10(+2.40%) |
Oct 15, 2015 | 4.264 | 4.292 | 4.203 | 4.228 | 815,153 | -0.02(-0.48%) |
Oct 14, 2015 | 4.215 | 4.276 | 4.215 | 4.248 | 478,219 | +0.02(+0.48%) |
Oct 13, 2015 | 4.252 | 4.309 | 4.211 | 4.228 | 568,669 | -0.04(-1.04%) |
Oct 12, 2015 | 4.329 | 4.386 | 4.260 | 4.272 | 415,890 | -0.06(-1.40%) |
Oct 09, 2015 | 4.406 | 4.439 | 4.321 | 4.333 | 613,528 | -0.08(-1.75%) |
Oct 08, 2015 | 4.398 | 4.414 | 4.345 | 4.410 | 545,983 | +0.01(+0.18%) |
Oct 07, 2015 | 4.378 | 4.410 | 4.341 | 4.402 | 828,640 | +0.04(+1.02%) |
Oct 06, 2015 | 4.309 | 4.382 | 4.305 | 4.357 | 836,281 | +0.03(+0.66%) |
Oct 05, 2015 | 4.179 | 4.345 | 4.163 | 4.329 | 834,136 | +0.18(+4.30%) |
Oct 02, 2015 | 4.175 | 4.292 | 4.106 | 4.150 | 920,749 | -0.09(-2.01%) |