Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.200 | 5.200 | 5.200 | 5.200 | 291,622 | -0.06(-1.14%) |
Jan 28, 2016 | 5.220 | 5.260 | 5.080 | 5.260 | 7,423 | -0.04(-0.75%) |
Jan 27, 2016 | 5.300 | 5.300 | 5.300 | 5.300 | 470 | +0.06(+1.15%) |
Jan 26, 2016 | 5.070 | 5.240 | 5.070 | 5.240 | 5,238 | -0.01(-0.19%) |
Jan 25, 2016 | 5.080 | 5.250 | 5.080 | 5.250 | 2,770 | +0.10(+1.94%) |
Jan 22, 2016 | 5.250 | 5.250 | 5.150 | 5.150 | 6,757 | +0.10(+1.98%) |
Jan 21, 2016 | 4.830 | 5.050 | 4.830 | 5.050 | 5,855 | +0.20(+4.12%) |
Jan 20, 2016 | 4.820 | 5.010 | 4.820 | 4.850 | 9,801 | -0.15(-3.00%) |
Jan 19, 2016 | 5.140 | 5.140 | 5.000 | 5.000 | 8,382 | -0.15(-2.91%) |
Jan 15, 2016 | 5.150 | 5.150 | 5.150 | 0 | -0.15(-2.83%) | |
Jan 14, 2016 | 5.180 | 5.300 | 5.160 | 5.300 | 5,024 | +0.03(+0.57%) |
Jan 13, 2016 | 5.270 | 5.270 | 5.270 | 5.270 | 56,136 | +0.09(+1.74%) |
Jan 12, 2016 | 5.180 | 5.180 | 5.180 | 5.180 | 3,231 | -0.16(-3.00%) |
Jan 11, 2016 | 5.340 | 5.340 | 5.340 | 5.340 | 12,232 | +0.14(+2.69%) |
Jan 08, 2016 | 5.330 | 5.330 | 5.200 | 5.200 | 3,655 | -0.16(-2.99%) |
Jan 07, 2016 | 5.260 | 5.360 | 5.230 | 5.360 | 49,296 | -0.10(-1.83%) |
Jan 06, 2016 | 5.460 | 5.460 | 5.460 | 5.460 | 781 | -0.01(-0.18%) |
Jan 04, 2016 | 5.470 | 5.470 | 5.470 | 0 | -0.16(-2.84%) | |
Dec 31, 2015 | 5.630 | 5.630 | 5.630 | 0 | -0.06(-1.05%) | |
Dec 30, 2015 | 5.690 | 5.690 | 5.550 | 5.690 | 8,141 | +0.04(+0.71%) |
Dec 29, 2015 | 5.640 | 5.650 | 5.640 | 5.650 | 3,332 | +0.03(+0.53%) |
Dec 28, 2015 | 5.620 | 5.620 | 5.620 | 5.620 | 1,908 | +0.15(+2.74%) |
Dec 24, 2015 | 5.470 | 5.470 | 5.470 | 0 | -0.19(-3.36%) | |
Dec 23, 2015 | 5.630 | 5.660 | 5.480 | 5.660 | 4,092 | +0.36(+6.79%) |
Dec 22, 2015 | 5.460 | 5.460 | 5.300 | 5.300 | 5,753 | -0.01(-0.19%) |
Dec 21, 2015 | 5.310 | 5.470 | 5.310 | 5.310 | 5,653 | -0.14(-2.57%) |
Dec 18, 2015 | 5.310 | 5.480 | 5.290 | 5.450 | 11,965 | -0.04(-0.73%) |
Dec 17, 2015 | 5.370 | 5.490 | 5.370 | 5.490 | 17,963 | -0.12(-2.14%) |
Dec 16, 2015 | 5.390 | 5.610 | 5.370 | 5.610 | 14,025 | +0.27(+5.06%) |
Dec 15, 2015 | 5.350 | 5.640 | 5.340 | 5.340 | 11,378 | +0.08(+1.52%) |
Dec 14, 2015 | 5.350 | 5.460 | 5.260 | 5.260 | 7,749 | -0.32(-5.73%) |
Dec 11, 2015 | 5.400 | 5.600 | 5.400 | 5.580 | 7,134 | +0.19(+3.53%) |
Dec 10, 2015 | 5.450 | 5.600 | 5.390 | 5.390 | 8,222 | -0.16(-2.88%) |
Dec 09, 2015 | 5.590 | 5.670 | 5.400 | 5.550 | 11,330 | -0.05(-0.89%) |
Dec 08, 2015 | 5.610 | 5.610 | 5.600 | 5.600 | 2,073 | -0.16(-2.78%) |
Dec 07, 2015 | 5.610 | 5.760 | 5.610 | 5.760 | 4,014 | -0.06(-1.03%) |
Dec 04, 2015 | 5.770 | 5.820 | 5.610 | 5.820 | 5,558 | +0.26(+4.68%) |
Dec 03, 2015 | 5.628 | 5.750 | 5.560 | 5.560 | 12,059 | -0.04(-0.71%) |
Dec 02, 2015 | 5.600 | 5.600 | 5.600 | 5.600 | 1,403 | -0.20(-3.45%) |
Dec 01, 2015 | 5.900 | 5.900 | 5.800 | 5.800 | 2,732 | -0.08(-1.36%) |
Nov 30, 2015 | 5.880 | 5.880 | 5.880 | 5.880 | 1,158 | -0.02(-0.34%) |
Nov 27, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 980 | +0.01(+0.17%) |
Nov 25, 2015 | 5.890 | 5.890 | 5.890 | 0 | +0.21(+3.70%) | |
Nov 24, 2015 | 5.710 | 5.710 | 5.680 | 5.680 | 2,593 | -0.15(-2.57%) |
Nov 23, 2015 | 5.830 | 5.830 | 15,151 | +0.00(+0.00%) | ||
Nov 20, 2015 | 5.850 | 5.980 | 5.830 | 5.830 | 5,170 | +0.06(+1.04%) |
Nov 19, 2015 | 5.880 | 5.980 | 5.770 | 5.770 | 20,763 | +0.00(+0.00%) |
Nov 18, 2015 | 5.950 | 5.950 | 5.770 | 5.770 | 467 | -0.11(-1.87%) |
Nov 17, 2015 | 5.900 | 5.900 | 5.880 | 5.880 | 15,605 | +0.12(+2.08%) |
Nov 16, 2015 | 5.750 | 5.760 | 5.750 | 5.760 | 814 | -0.01(-0.17%) |
Nov 13, 2015 | 5.440 | 5.770 | 5.440 | 5.770 | 8,710 | +0.01(+0.17%) |
Nov 12, 2015 | 5.540 | 5.760 | 5.540 | 5.760 | 1,572 | -0.12(-2.04%) |
Nov 11, 2015 | 5.730 | 5.880 | 5.730 | 5.880 | 1,257 | +0.11(+1.91%) |
Nov 10, 2015 | 5.600 | 5.770 | 5.600 | 5.770 | 8,999 | -0.08(-1.37%) |
Nov 09, 2015 | 5.870 | 5.870 | 5.850 | 5.850 | 2,156 | +0.00(+0.00%) |
Nov 06, 2015 | 5.900 | 5.900 | 5.700 | 5.850 | 16,856 | -0.01(-0.17%) |
Nov 05, 2015 | 5.860 | 5.860 | 5.860 | 5.860 | 1,390 | +0.11(+1.91%) |
Nov 04, 2015 | 5.700 | 5.860 | 5.700 | 5.750 | 6,685 | -0.09(-1.54%) |
Nov 03, 2015 | 5.670 | 5.840 | 5.670 | 5.840 | 5,287 | +0.26(+4.66%) |