Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.229 | 5.185 | 5.185 | 5.185 | 2,362,195 | -0.04(-0.83%) |
Dec 30, 2015 | 5.338 | 5.338 | 5.221 | 5.229 | 1,771,505 | -0.08(-1.51%) |
Dec 29, 2015 | 5.338 | 5.352 | 5.272 | 5.309 | 1,209,917 | -0.01(-0.14%) |
Dec 28, 2015 | 5.367 | 5.381 | 5.294 | 5.316 | 1,697,523 | -0.06(-1.08%) |
Dec 24, 2015 | 5.374 | 5.374 | 5.374 | 5.374 | 1,153,732 | -0.01(-0.14%) |
Dec 23, 2015 | 5.345 | 5.381 | 5.323 | 5.381 | 1,626,642 | +0.04(+0.82%) |
Dec 22, 2015 | 5.243 | 5.396 | 5.229 | 5.338 | 2,357,680 | +0.11(+2.09%) |
Dec 21, 2015 | 5.323 | 5.330 | 5.192 | 5.229 | 2,464,677 | -0.07(-1.37%) |
Dec 18, 2015 | 5.301 | 5.352 | 5.243 | 5.301 | 6,970,342 | -0.01(-0.27%) |
Dec 17, 2015 | 5.295 | 5.326 | 5.246 | 5.316 | 2,472,722 | +0.04(+0.66%) |
Dec 16, 2015 | 5.126 | 5.295 | 5.106 | 5.281 | 2,931,033 | +0.17(+3.30%) |
Dec 15, 2015 | 5.042 | 5.112 | 4.993 | 5.112 | 2,360,127 | +0.09(+1.82%) |
Dec 14, 2015 | 5.028 | 5.063 | 4.923 | 5.021 | 3,637,674 | +0.00(+0.00%) |
Dec 11, 2015 | 5.042 | 5.084 | 5.000 | 5.021 | 1,911,742 | -0.06(-1.24%) |
Dec 10, 2015 | 5.000 | 5.112 | 5.000 | 5.084 | 1,801,201 | +0.08(+1.69%) |
Dec 09, 2015 | 5.028 | 5.091 | 4.993 | 5.000 | 2,746,416 | -0.05(-0.97%) |
Dec 08, 2015 | 5.063 | 5.105 | 5.014 | 5.049 | 1,466,217 | -0.05(-0.96%) |
Dec 07, 2015 | 5.154 | 5.168 | 5.077 | 5.098 | 1,614,898 | -0.07(-1.36%) |
Dec 04, 2015 | 5.168 | 5.232 | 5.154 | 5.168 | 1,341,854 | +0.00(+0.00%) |
Dec 03, 2015 | 5.175 | 5.211 | 5.140 | 5.168 | 1,753,247 | -0.01(-0.27%) |
Dec 02, 2015 | 5.302 | 5.330 | 5.161 | 5.182 | 2,036,979 | -0.13(-2.38%) |
Dec 01, 2015 | 5.330 | 5.372 | 5.295 | 5.309 | 1,093,351 | -0.01(-0.26%) |
Nov 30, 2015 | 5.323 | 5.347 | 5.288 | 5.323 | 1,460,683 | +0.01(+0.13%) |
Nov 27, 2015 | 5.295 | 5.358 | 5.288 | 5.316 | 600,732 | +0.01(+0.27%) |
Nov 25, 2015 | 5.365 | 5.302 | 5.302 | 5.302 | 967,919 | -0.08(-1.44%) |
Nov 24, 2015 | 5.316 | 5.386 | 5.309 | 5.379 | 1,577,495 | +0.04(+0.79%) |
Nov 23, 2015 | 5.309 | 5.337 | 5.281 | 5.337 | 1,965,797 | +0.04(+0.66%) |
Nov 20, 2015 | 5.330 | 5.330 | 5.288 | 5.302 | 1,104,275 | -0.01(-0.13%) |
Nov 19, 2015 | 5.295 | 5.393 | 5.295 | 5.309 | 1,847,859 | +0.03(+0.53%) |
Nov 18, 2015 | 5.232 | 5.302 | 5.221 | 5.281 | 2,108,383 | +0.05(+0.94%) |
Nov 17, 2015 | 5.302 | 5.302 | 5.232 | 5.232 | 1,245,938 | -0.08(-1.45%) |
Nov 16, 2015 | 5.253 | 5.309 | 5.214 | 5.309 | 1,158,142 | +0.06(+1.07%) |
Nov 13, 2015 | 5.246 | 5.288 | 5.225 | 5.253 | 1,162,823 | +0.00(+0.00%) |
Nov 12, 2015 | 5.309 | 5.344 | 5.225 | 5.253 | 1,501,000 | -0.07(-1.32%) |
Nov 11, 2015 | 5.330 | 5.372 | 5.316 | 5.323 | 721,674 | -0.01(-0.13%) |
Nov 10, 2015 | 5.239 | 5.330 | 5.239 | 5.330 | 1,303,499 | +0.10(+1.88%) |
Nov 09, 2015 | 5.267 | 5.302 | 5.225 | 5.232 | 1,880,903 | -0.06(-1.06%) |
Nov 06, 2015 | 5.316 | 5.323 | 5.232 | 5.288 | 1,859,345 | -0.07(-1.31%) |
Nov 05, 2015 | 5.421 | 5.425 | 5.337 | 5.358 | 1,771,401 | -0.06(-1.17%) |
Nov 04, 2015 | 5.442 | 5.463 | 5.407 | 5.421 | 1,695,803 | -0.02(-0.39%) |
Nov 03, 2015 | 5.456 | 5.470 | 5.421 | 5.442 | 1,802,273 | -0.02(-0.39%) |
Nov 02, 2015 | 5.414 | 5.470 | 5.414 | 5.463 | 1,351,821 | +0.04(+0.78%) |
Oct 30, 2015 | 5.442 | 5.456 | 5.400 | 5.421 | 1,628,227 | -0.02(-0.39%) |
Oct 29, 2015 | 5.491 | 5.491 | 5.421 | 5.442 | 1,500,378 | -0.06(-1.15%) |
Oct 28, 2015 | 5.449 | 5.512 | 5.393 | 5.505 | 1,932,639 | +0.06(+1.03%) |
Oct 27, 2015 | 5.569 | 5.576 | 5.421 | 5.449 | 2,134,813 | -0.13(-2.39%) |
Oct 26, 2015 | 5.653 | 5.660 | 5.576 | 5.583 | 1,083,224 | -0.06(-1.12%) |
Oct 23, 2015 | 5.695 | 5.713 | 5.646 | 5.646 | 1,898,002 | -0.04(-0.74%) |
Oct 22, 2015 | 5.611 | 5.716 | 5.498 | 5.688 | 3,812,170 | +0.09(+1.63%) |
Oct 21, 2015 | 5.590 | 5.618 | 5.572 | 5.597 | 2,217,261 | +0.01(+0.13%) |
Oct 20, 2015 | 5.541 | 5.590 | 5.512 | 5.590 | 1,243,798 | +0.04(+0.76%) |
Oct 19, 2015 | 5.562 | 5.583 | 5.509 | 5.548 | 1,774,064 | -0.02(-0.38%) |
Oct 16, 2015 | 5.562 | 5.576 | 5.534 | 5.569 | 1,130,188 | +0.01(+0.25%) |
Oct 15, 2015 | 5.498 | 5.569 | 5.428 | 5.555 | 2,200,598 | +0.05(+0.89%) |
Oct 14, 2015 | 5.491 | 5.534 | 5.470 | 5.505 | 1,530,858 | +0.02(+0.38%) |
Oct 13, 2015 | 5.505 | 5.541 | 5.470 | 5.484 | 1,363,333 | -0.02(-0.38%) |
Oct 12, 2015 | 5.505 | 5.562 | 5.491 | 5.505 | 1,195,688 | -0.01(-0.13%) |
Oct 09, 2015 | 5.498 | 5.534 | 5.463 | 5.512 | 2,339,738 | +0.02(+0.38%) |
Oct 08, 2015 | 5.449 | 5.498 | 5.407 | 5.491 | 2,449,627 | +0.04(+0.77%) |
Oct 07, 2015 | 5.393 | 5.491 | 5.379 | 5.449 | 2,585,617 | +0.06(+1.04%) |
Oct 06, 2015 | 5.358 | 5.421 | 5.344 | 5.393 | 1,580,163 | +0.04(+0.66%) |
Oct 05, 2015 | 5.211 | 5.365 | 5.189 | 5.358 | 1,787,309 | +0.15(+2.97%) |
Oct 02, 2015 | 5.147 | 5.218 | 5.126 | 5.204 | 2,474,660 | +0.06(+1.09%) |