Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.330 | 5.330 | 5.330 | 5.330 | 900 | +0.01(+0.19%) |
Dec 30, 2015 | 5.330 | 5.330 | 5.230 | 5.320 | 9,866 | -0.01(-0.19%) |
Dec 29, 2015 | 5.260 | 5.330 | 5.203 | 5.330 | 11,963 | +0.05(+0.95%) |
Dec 28, 2015 | 5.200 | 5.280 | 5.200 | 5.280 | 3,800 | +0.05(+0.96%) |
Dec 24, 2015 | 5.230 | 5.230 | 5.230 | 5.230 | 3,100 | +0.01(+0.19%) |
Dec 23, 2015 | 5.180 | 5.250 | 5.140 | 5.220 | 11,158 | +0.01(+0.19%) |
Dec 22, 2015 | 5.280 | 5.280 | 5.190 | 5.210 | 2,470 | -0.06(-1.14%) |
Dec 21, 2015 | 5.210 | 5.280 | 5.136 | 5.270 | 25,636 | -0.01(-0.19%) |
Dec 18, 2015 | 5.100 | 5.280 | 5.100 | 5.280 | 14,205 | +0.13(+2.52%) |
Dec 17, 2015 | 5.180 | 5.280 | 5.100 | 5.150 | 19,081 | -0.08(-1.53%) |
Dec 16, 2015 | 5.100 | 5.280 | 5.080 | 5.230 | 11,552 | +0.14(+2.75%) |
Dec 15, 2015 | 5.063 | 5.100 | 5.040 | 5.090 | 7,984 | +0.04(+0.79%) |
Dec 14, 2015 | 5.030 | 5.140 | 5.010 | 5.050 | 7,487 | -0.01(-0.20%) |
Dec 11, 2015 | 5.220 | 5.290 | 5.030 | 5.060 | 36,963 | -0.16(-3.07%) |
Dec 10, 2015 | 5.240 | 5.320 | 5.180 | 5.220 | 22,582 | +0.06(+1.16%) |
Dec 09, 2015 | 5.136 | 5.220 | 5.136 | 5.160 | 4,919 | -0.05(-0.96%) |
Dec 08, 2015 | 5.160 | 5.220 | 5.119 | 5.210 | 3,591 | +0.05(+0.97%) |
Dec 07, 2015 | 5.130 | 5.240 | 5.060 | 5.160 | 19,930 | -0.10(-1.90%) |
Dec 04, 2015 | 5.000 | 5.260 | 5.000 | 5.260 | 9,363 | +0.24(+4.78%) |
Dec 03, 2015 | 5.090 | 5.200 | 5.020 | 5.020 | 9,614 | -0.05(-0.98%) |
Dec 02, 2015 | 5.050 | 5.280 | 5.020 | 5.070 | 13,462 | -0.09(-1.75%) |
Dec 01, 2015 | 5.040 | 5.210 | 5.020 | 5.160 | 8,378 | -0.05(-0.96%) |
Nov 30, 2015 | 5.270 | 5.320 | 5.000 | 5.210 | 33,310 | -0.07(-1.33%) |
Nov 27, 2015 | 5.275 | 5.280 | 5.275 | 5.280 | 393 | -0.01(-0.19%) |
Nov 25, 2015 | 5.270 | 5.290 | 5.290 | 5.290 | 4,600 | -0.04(-0.66%) |
Nov 24, 2015 | 5.281 | 5.340 | 5.270 | 5.325 | 10,900 | +0.08(+1.43%) |
Nov 23, 2015 | 5.250 | 5.310 | 5.250 | 5.250 | 10,093 | -0.01(-0.28%) |
Nov 20, 2015 | 5.260 | 5.340 | 5.260 | 5.265 | 8,178 | -0.02(-0.28%) |
Nov 19, 2015 | 5.280 | 5.290 | 5.280 | 5.280 | 2,238 | +0.01(+0.19%) |
Nov 18, 2015 | 5.310 | 5.330 | 5.270 | 5.270 | 4,562 | -0.02(-0.38%) |
Nov 17, 2015 | 5.260 | 5.350 | 5.250 | 5.290 | 18,178 | +0.04(+0.76%) |
Nov 16, 2015 | 5.320 | 5.340 | 5.250 | 5.250 | 2,704 | -0.06(-1.13%) |
Nov 13, 2015 | 5.290 | 5.380 | 5.200 | 5.310 | 20,914 | -0.03(-0.56%) |
Nov 12, 2015 | 5.300 | 5.530 | 5.290 | 5.340 | 37,310 | +0.08(+1.52%) |
Nov 11, 2015 | 5.167 | 5.420 | 5.160 | 5.260 | 58,171 | +0.07(+1.35%) |
Nov 10, 2015 | 5.220 | 5.270 | 5.170 | 5.190 | 9,255 | -0.02(-0.38%) |
Nov 09, 2015 | 5.300 | 5.300 | 5.170 | 5.210 | 13,833 | -0.08(-1.51%) |
Nov 06, 2015 | 5.030 | 5.330 | 5.030 | 5.290 | 50,887 | +0.29(+5.80%) |
Nov 05, 2015 | 4.890 | 5.070 | 4.890 | 5.000 | 60,909 | +0.10(+2.04%) |
Nov 04, 2015 | 5.000 | 5.000 | 4.850 | 4.900 | 47,147 | -0.02(-0.41%) |
Nov 03, 2015 | 4.900 | 4.950 | 4.900 | 4.920 | 2,563 | +0.08(+1.65%) |
Nov 02, 2015 | 4.810 | 4.940 | 4.810 | 4.840 | 14,236 | +0.00(+0.00%) |
Oct 30, 2015 | 4.940 | 4.940 | 4.830 | 4.840 | 2,698 | -0.10(-2.02%) |
Oct 29, 2015 | 4.900 | 5.000 | 4.890 | 4.940 | 19,627 | +0.05(+1.02%) |
Oct 28, 2015 | 4.960 | 4.989 | 4.875 | 4.890 | 6,608 | -0.13(-2.59%) |
Oct 27, 2015 | 4.880 | 5.020 | 4.670 | 5.020 | 27,660 | +0.06(+1.21%) |
Oct 26, 2015 | 4.830 | 4.960 | 4.615 | 4.960 | 32,572 | +0.16(+3.33%) |
Oct 23, 2015 | 4.660 | 4.920 | 4.580 | 4.800 | 26,562 | +0.11(+2.35%) |
Oct 22, 2015 | 4.899 | 4.900 | 4.580 | 4.690 | 58,775 | -0.19(-3.89%) |
Oct 21, 2015 | 4.950 | 5.080 | 4.880 | 4.880 | 15,435 | -0.09(-1.81%) |
Oct 20, 2015 | 4.870 | 4.990 | 4.790 | 4.970 | 22,446 | +0.10(+2.05%) |
Oct 19, 2015 | 4.916 | 4.920 | 4.830 | 4.870 | 24,671 | -0.05(-1.02%) |
Oct 16, 2015 | 4.930 | 4.960 | 4.780 | 4.920 | 50,268 | -0.04(-0.91%) |
Oct 15, 2015 | 4.770 | 4.980 | 4.760 | 4.965 | 76,530 | +0.21(+4.31%) |
Oct 14, 2015 | 4.560 | 4.760 | 4.560 | 4.760 | 75,574 | +0.16(+3.48%) |
Oct 13, 2015 | 4.600 | 4.690 | 4.530 | 4.600 | 15,984 | -0.05(-1.08%) |
Oct 12, 2015 | 4.690 | 4.690 | 4.590 | 4.650 | 27,597 | +0.10(+2.20%) |
Oct 09, 2015 | 4.480 | 4.730 | 4.464 | 4.550 | 86,221 | +0.07(+1.56%) |
Oct 08, 2015 | 4.410 | 4.480 | 4.330 | 4.480 | 25,506 | +0.12(+2.75%) |
Oct 07, 2015 | 4.170 | 4.460 | 4.050 | 4.360 | 70,106 | +0.16(+3.81%) |
Oct 06, 2015 | 4.110 | 4.200 | 4.050 | 4.200 | 3,014 | +0.01(+0.24%) |
Oct 05, 2015 | 4.010 | 4.200 | 4.010 | 4.190 | 31,209 | +0.18(+4.49%) |
Oct 02, 2015 | 3.930 | 4.020 | 3.927 | 4.010 | 4,875 | +0.11(+2.82%) |