Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.967 | 4.958 | 4.958 | 4.958 | 2,382 | +0.10(+2.09%) |
Dec 28, 2015 | 4.912 | 4.856 | 4.856 | 4.856 | 4 | -0.06(-1.29%) |
Dec 24, 2015 | 4.995 | 4.920 | 4.920 | 4.920 | 1,299 | -0.05(-0.95%) |
Dec 23, 2015 | 4.949 | 4.967 | 4.893 | 4.967 | 9,742 | +0.00(+0.00%) |
Dec 22, 2015 | 4.939 | 4.967 | 4.939 | 4.967 | 682 | +0.10(+2.09%) |
Dec 21, 2015 | 4.960 | 4.972 | 4.865 | 4.865 | 3,430 | -0.14(-2.77%) |
Dec 18, 2015 | 4.939 | 5.004 | 4.939 | 5.004 | 12,472 | +0.06(+1.31%) |
Dec 17, 2015 | 4.967 | 4.967 | 4.939 | 4.939 | 13,459 | -0.03(-0.56%) |
Dec 16, 2015 | 4.986 | 4.986 | 4.967 | 4.967 | 5,150 | -0.01(-0.19%) |
Dec 15, 2015 | 5.032 | 5.032 | 4.976 | 4.976 | 959 | -0.05(-0.91%) |
Dec 14, 2015 | 4.976 | 5.022 | 4.976 | 5.022 | 5,114 | +0.07(+1.48%) |
Dec 11, 2015 | 4.992 | 4.995 | 4.949 | 4.949 | 1,177 | -0.07(-1.47%) |
Dec 10, 2015 | 4.939 | 5.022 | 4.939 | 5.022 | 2,455 | +0.02(+0.37%) |
Dec 09, 2015 | 5.004 | 5.004 | 5.004 | 5.004 | 110 | +0.00(+0.00%) |
Dec 08, 2015 | 5.004 | 5.004 | 5.004 | 5.004 | 112 | +0.06(+1.12%) |
Dec 07, 2015 | 4.949 | 5.022 | 4.948 | 4.949 | 4,964 | -0.06(-1.11%) |
Dec 04, 2015 | 5.004 | 5.004 | 5.004 | 5.004 | 1,281 | +0.00(+0.00%) |
Dec 03, 2015 | 4.948 | 5.004 | 4.948 | 5.004 | 433 | +0.06(+1.12%) |
Dec 02, 2015 | 4.930 | 4.986 | 4.930 | 4.949 | 55,912 | -0.05(-0.92%) |
Dec 01, 2015 | 4.986 | 5.032 | 4.921 | 4.995 | 48,159 | +0.01(+0.19%) |
Nov 30, 2015 | 4.847 | 4.986 | 4.847 | 4.986 | 54,697 | +0.14(+2.86%) |
Nov 27, 2015 | 4.847 | 4.847 | 4.847 | 4.847 | 179 | -0.08(-1.69%) |
Nov 25, 2015 | 4.912 | 4.930 | 4.930 | 4.930 | 4,440 | +0.02(+0.38%) |
Nov 24, 2015 | 4.921 | 4.921 | 4.912 | 4.912 | 2,025 | -0.02(-0.37%) |
Nov 23, 2015 | 4.939 | 4.949 | 4.930 | 4.930 | 4,570 | -0.01(-0.19%) |
Nov 20, 2015 | 4.956 | 4.976 | 4.939 | 4.939 | 34,917 | -0.02(-0.37%) |
Nov 19, 2015 | 4.930 | 4.958 | 4.930 | 4.958 | 6,388 | +0.04(+0.75%) |
Nov 18, 2015 | 4.949 | 4.954 | 4.921 | 4.921 | 5,037 | -0.03(-0.56%) |
Nov 17, 2015 | 4.930 | 4.949 | 4.912 | 4.949 | 4,348 | +0.02(+0.37%) |
Nov 16, 2015 | 4.930 | 4.930 | 4.930 | 4.930 | 137 | -0.03(-0.56%) |
Nov 13, 2015 | 4.930 | 4.958 | 4.893 | 4.958 | 20,387 | +0.03(+0.56%) |
Nov 12, 2015 | 4.930 | 4.937 | 4.930 | 4.930 | 5,007 | +0.00(+0.00%) |
Nov 11, 2015 | 4.912 | 4.949 | 4.912 | 4.930 | 14,999 | +0.03(+0.57%) |
Nov 10, 2015 | 4.918 | 4.918 | 4.893 | 4.902 | 1,462 | +0.04(+0.76%) |
Nov 09, 2015 | 4.856 | 4.865 | 4.856 | 4.865 | 379 | +0.00(+0.00%) |
Nov 06, 2015 | 4.838 | 4.893 | 4.838 | 4.865 | 11,697 | +0.01(+0.19%) |
Nov 05, 2015 | 4.856 | 4.884 | 4.829 | 4.856 | 33,248 | +0.00(+0.00%) |
Nov 04, 2015 | 4.856 | 4.893 | 4.856 | 4.856 | 23,258 | +0.00(+0.00%) |
Nov 03, 2015 | 4.856 | 4.875 | 4.829 | 4.856 | 11,921 | +0.00(+0.00%) |
Nov 02, 2015 | 4.856 | 4.875 | 4.801 | 4.856 | 52,304 | +0.00(+0.00%) |
Oct 30, 2015 | 4.856 | 4.865 | 4.847 | 4.856 | 24,076 | +0.00(+0.00%) |
Oct 29, 2015 | 4.856 | 4.865 | 4.819 | 4.856 | 26,701 | -0.02(-0.38%) |
Oct 28, 2015 | 4.829 | 4.884 | 4.829 | 4.875 | 5,006 | +0.10(+2.13%) |
Oct 27, 2015 | 4.829 | 4.829 | 4.773 | 4.773 | 3,272 | -0.02(-0.39%) |
Oct 26, 2015 | 4.819 | 4.847 | 4.773 | 4.792 | 18,073 | -0.06(-1.33%) |
Oct 23, 2015 | 4.801 | 5.077 | 4.801 | 4.856 | 13,063 | +0.08(+1.74%) |
Oct 22, 2015 | 4.782 | 4.782 | 4.736 | 4.773 | 19,162 | +0.00(+0.00%) |
Oct 21, 2015 | 4.782 | 4.782 | 4.755 | 4.773 | 12,314 | -0.01(-0.19%) |
Oct 20, 2015 | 4.745 | 4.782 | 4.745 | 4.782 | 12,248 | +0.03(+0.58%) |
Oct 19, 2015 | 4.635 | 4.755 | 4.616 | 4.755 | 52,679 | +0.12(+2.59%) |
Oct 16, 2015 | 4.745 | 4.745 | 4.635 | 4.635 | 2,332 | -0.09(-1.95%) |
Oct 15, 2015 | 4.736 | 4.755 | 4.625 | 4.727 | 4,491 | +0.18(+3.87%) |
Oct 14, 2015 | 4.581 | 4.581 | 4.551 | 4.551 | 2,216 | +0.01(+0.19%) |
Oct 13, 2015 | 4.542 | 4.542 | 4.542 | 4.542 | 164 | -0.14(-2.96%) |
Oct 12, 2015 | 4.649 | 4.681 | 4.625 | 4.681 | 3,281 | +0.05(+1.00%) |
Oct 09, 2015 | 4.635 | 4.635 | 4.616 | 4.635 | 6,606 | +0.00(+0.00%) |
Oct 08, 2015 | 4.616 | 4.745 | 4.616 | 4.635 | 1,898 | +0.02(+0.40%) |
Oct 07, 2015 | 4.672 | 4.672 | 4.579 | 4.616 | 3,985 | -0.04(-0.79%) |
Oct 06, 2015 | 4.616 | 4.653 | 4.542 | 4.653 | 33,076 | +0.03(+0.60%) |
Oct 05, 2015 | 4.616 | 4.681 | 4.524 | 4.625 | 63,778 | +0.08(+1.83%) |
Oct 02, 2015 | 4.570 | 4.598 | 4.524 | 4.542 | 2,040 | +0.04(+0.82%) |