Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.070 | 5.050 | 5.050 | 5.050 | 34,100 | -0.01(-0.20%) |
Dec 30, 2015 | 5.120 | 5.120 | 5.060 | 5.060 | 30,524 | -0.04(-0.78%) |
Dec 29, 2015 | 5.100 | 5.150 | 5.090 | 5.100 | 10,119 | +0.00(+0.00%) |
Dec 28, 2015 | 5.120 | 5.140 | 5.070 | 5.100 | 26,325 | -0.08(-1.54%) |
Dec 24, 2015 | 5.150 | 5.180 | 5.180 | 5.180 | 11,800 | +0.05(+0.97%) |
Dec 23, 2015 | 5.140 | 5.140 | 5.120 | 5.130 | 21,938 | +0.00(+0.00%) |
Dec 22, 2015 | 5.160 | 5.200 | 5.120 | 5.130 | 22,830 | +0.01(+0.20%) |
Dec 21, 2015 | 5.130 | 5.150 | 5.100 | 5.120 | 30,959 | -0.01(-0.19%) |
Dec 18, 2015 | 5.190 | 5.190 | 5.120 | 5.130 | 53,763 | -0.03(-0.58%) |
Dec 17, 2015 | 5.220 | 5.220 | 5.150 | 5.160 | 13,399 | -0.08(-1.53%) |
Dec 16, 2015 | 5.180 | 5.250 | 5.160 | 5.240 | 48,375 | +0.09(+1.75%) |
Dec 15, 2015 | 5.120 | 5.200 | 5.105 | 5.150 | 31,974 | +0.11(+2.18%) |
Dec 14, 2015 | 5.020 | 5.080 | 5.020 | 5.040 | 45,519 | +0.08(+1.61%) |
Dec 11, 2015 | 4.930 | 5.010 | 4.930 | 4.960 | 39,656 | -0.12(-2.36%) |
Dec 10, 2015 | 5.088 | 5.100 | 5.050 | 5.080 | 34,401 | +0.01(+0.20%) |
Dec 09, 2015 | 5.140 | 5.170 | 5.070 | 5.070 | 45,252 | -0.10(-1.93%) |
Dec 08, 2015 | 5.200 | 5.210 | 5.170 | 5.170 | 16,026 | +0.00(+0.00%) |
Dec 07, 2015 | 5.140 | 5.200 | 5.140 | 5.170 | 51,024 | +0.03(+0.58%) |
Dec 04, 2015 | 5.130 | 5.150 | 5.100 | 5.140 | 37,668 | -0.01(-0.19%) |
Dec 03, 2015 | 5.210 | 5.210 | 5.150 | 5.150 | 30,515 | -0.08(-1.53%) |
Dec 02, 2015 | 5.270 | 5.271 | 5.225 | 5.230 | 18,592 | -0.05(-0.95%) |
Dec 01, 2015 | 5.290 | 5.295 | 5.240 | 5.280 | 48,645 | +0.02(+0.38%) |
Nov 30, 2015 | 5.240 | 5.270 | 5.220 | 5.260 | 83,739 | -0.03(-0.57%) |
Nov 27, 2015 | 5.130 | 5.290 | 5.090 | 5.290 | 108,844 | -0.13(-2.40%) |
Nov 25, 2015 | 5.380 | 5.420 | 5.420 | 5.420 | 22,900 | -0.01(-0.18%) |
Nov 24, 2015 | 5.370 | 5.430 | 5.310 | 5.430 | 44,014 | -0.09(-1.63%) |
Nov 23, 2015 | 5.530 | 5.530 | 5.490 | 5.520 | 16,882 | -0.08(-1.43%) |
Nov 20, 2015 | 5.520 | 5.600 | 5.520 | 5.600 | 94,684 | +0.20(+3.70%) |
Nov 19, 2015 | 5.330 | 5.410 | 5.320 | 5.400 | 56,161 | +0.10(+1.89%) |
Nov 18, 2015 | 5.250 | 5.300 | 5.240 | 5.300 | 83,631 | -0.05(-0.93%) |
Nov 17, 2015 | 5.400 | 5.400 | 5.311 | 5.350 | 17,260 | -0.12(-2.19%) |
Nov 16, 2015 | 5.330 | 5.470 | 5.330 | 5.470 | 66,648 | +0.25(+4.79%) |
Nov 13, 2015 | 5.220 | 5.285 | 5.200 | 5.220 | 62,359 | -0.31(-5.61%) |
Nov 12, 2015 | 5.450 | 5.590 | 5.450 | 5.530 | 380,687 | +0.65(+13.32%) |
Nov 11, 2015 | 4.920 | 4.930 | 4.860 | 4.880 | 75,642 | +0.15(+3.17%) |
Nov 10, 2015 | 4.800 | 4.900 | 4.720 | 4.730 | 54,456 | -0.02(-0.42%) |
Nov 09, 2015 | 4.800 | 4.800 | 4.706 | 4.750 | 41,305 | -0.06(-1.25%) |
Nov 06, 2015 | 4.750 | 4.840 | 4.750 | 4.810 | 38,370 | +0.10(+2.12%) |
Nov 05, 2015 | 4.700 | 4.750 | 4.700 | 4.710 | 17,465 | -0.01(-0.21%) |
Nov 04, 2015 | 4.770 | 4.803 | 4.710 | 4.720 | 76,188 | +0.05(+1.07%) |
Nov 03, 2015 | 4.620 | 4.680 | 4.620 | 4.670 | 13,764 | -0.01(-0.21%) |
Nov 02, 2015 | 4.640 | 4.700 | 4.623 | 4.680 | 24,625 | +0.03(+0.65%) |
Oct 30, 2015 | 4.598 | 4.670 | 4.590 | 4.650 | 36,130 | +0.09(+1.97%) |
Oct 29, 2015 | 4.550 | 4.560 | 4.481 | 4.560 | 36,838 | -0.03(-0.65%) |
Oct 28, 2015 | 4.620 | 4.640 | 4.540 | 4.590 | 32,144 | +0.00(+0.00%) |
Oct 27, 2015 | 4.660 | 4.660 | 4.580 | 4.590 | 23,828 | -0.15(-3.16%) |
Oct 26, 2015 | 4.680 | 4.740 | 4.680 | 4.740 | 10,131 | +0.01(+0.21%) |
Oct 23, 2015 | 4.800 | 4.800 | 4.720 | 4.730 | 7,492 | -0.03(-0.63%) |
Oct 22, 2015 | 4.740 | 4.760 | 4.740 | 4.760 | 12,607 | +0.02(+0.42%) |
Oct 21, 2015 | 4.780 | 4.780 | 4.710 | 4.740 | 44,692 | -0.02(-0.42%) |
Oct 20, 2015 | 4.780 | 4.790 | 4.760 | 4.760 | 11,069 | -0.08(-1.65%) |
Oct 19, 2015 | 4.830 | 4.870 | 4.800 | 4.840 | 7,747 | -0.03(-0.62%) |
Oct 16, 2015 | 4.830 | 4.870 | 4.830 | 4.870 | 9,096 | +0.03(+0.62%) |
Oct 15, 2015 | 4.870 | 4.870 | 4.780 | 4.840 | 50,731 | +0.04(+0.83%) |
Oct 14, 2015 | 4.850 | 4.850 | 4.770 | 4.800 | 11,609 | +0.03(+0.63%) |
Oct 13, 2015 | 4.760 | 4.810 | 4.760 | 4.770 | 6,477 | -0.02(-0.42%) |
Oct 12, 2015 | 4.780 | 4.800 | 4.780 | 4.790 | 31,117 | +0.04(+0.84%) |
Oct 09, 2015 | 4.810 | 4.810 | 4.730 | 4.750 | 14,923 | -0.13(-2.66%) |
Oct 08, 2015 | 4.780 | 4.880 | 4.780 | 4.880 | 16,653 | +0.08(+1.67%) |
Oct 07, 2015 | 4.870 | 4.870 | 4.790 | 4.800 | 40,459 | +0.10(+2.13%) |
Oct 06, 2015 | 4.680 | 4.710 | 4.670 | 4.700 | 39,640 | +0.02(+0.43%) |
Oct 05, 2015 | 4.680 | 4.700 | 4.660 | 4.680 | 32,610 | +0.00(+0.00%) |
Oct 02, 2015 | 4.560 | 4.680 | 4.560 | 4.680 | 46,630 | +0.19(+4.23%) |