Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.970 | 4.840 | 4.840 | 4.840 | 45,600 | -0.14(-2.81%) |
Dec 30, 2015 | 4.810 | 5.180 | 4.810 | 4.980 | 149,578 | +0.17(+3.53%) |
Dec 29, 2015 | 4.940 | 4.967 | 4.810 | 4.810 | 80,336 | -0.13(-2.63%) |
Dec 28, 2015 | 4.800 | 4.962 | 4.800 | 4.940 | 73,854 | +0.12(+2.49%) |
Dec 24, 2015 | 5.000 | 4.820 | 4.820 | 4.820 | 57,800 | -0.08(-1.63%) |
Dec 23, 2015 | 4.740 | 4.980 | 4.700 | 4.900 | 92,988 | +0.41(+9.13%) |
Dec 22, 2015 | 4.506 | 4.506 | 4.408 | 4.490 | 106,380 | +0.00(+0.00%) |
Dec 21, 2015 | 4.588 | 4.613 | 4.441 | 4.490 | 295,824 | -0.10(-2.14%) |
Dec 18, 2015 | 4.457 | 4.703 | 4.414 | 4.588 | 259,897 | +0.15(+3.32%) |
Dec 17, 2015 | 4.351 | 4.728 | 4.326 | 4.441 | 216,705 | +0.18(+4.23%) |
Dec 16, 2015 | 3.957 | 4.408 | 3.957 | 4.261 | 121,757 | +0.29(+7.22%) |
Dec 15, 2015 | 4.039 | 4.089 | 3.941 | 3.974 | 68,829 | -0.12(-3.00%) |
Dec 14, 2015 | 4.162 | 4.162 | 4.097 | 4.097 | 72,348 | -0.07(-1.77%) |
Dec 11, 2015 | 3.933 | 4.203 | 3.916 | 4.170 | 181,704 | +0.52(+14.13%) |
Dec 10, 2015 | 3.769 | 3.867 | 3.646 | 3.654 | 141,619 | -0.14(-3.67%) |
Dec 09, 2015 | 3.769 | 3.851 | 3.753 | 3.794 | 70,026 | +0.01(+0.22%) |
Dec 08, 2015 | 3.728 | 3.843 | 3.720 | 3.785 | 38,379 | -0.03(-0.86%) |
Dec 07, 2015 | 3.835 | 3.884 | 3.785 | 3.818 | 40,914 | -0.02(-0.64%) |
Dec 04, 2015 | 3.884 | 3.892 | 3.810 | 3.843 | 29,950 | -0.07(-1.68%) |
Dec 03, 2015 | 3.851 | 4.048 | 3.851 | 3.908 | 51,326 | +0.01(+0.21%) |
Dec 02, 2015 | 3.810 | 3.998 | 3.810 | 3.900 | 71,327 | +0.10(+2.59%) |
Dec 01, 2015 | 3.916 | 4.015 | 3.646 | 3.802 | 191,522 | -0.16(-4.13%) |
Nov 30, 2015 | 3.851 | 4.064 | 3.810 | 3.966 | 60,122 | +0.07(+1.89%) |
Nov 27, 2015 | 3.703 | 3.982 | 3.695 | 3.892 | 40,320 | +0.07(+1.93%) |
Nov 25, 2015 | 3.736 | 3.818 | 3.818 | 3.818 | 71,764 | +0.11(+3.10%) |
Nov 24, 2015 | 3.605 | 3.884 | 3.605 | 3.703 | 184,303 | +0.09(+2.49%) |
Nov 23, 2015 | 3.703 | 3.769 | 3.613 | 3.613 | 42,470 | -0.17(-4.55%) |
Nov 20, 2015 | 3.826 | 3.899 | 3.769 | 3.785 | 23,316 | -0.02(-0.65%) |
Nov 19, 2015 | 4.064 | 4.170 | 3.810 | 3.810 | 68,925 | -0.25(-6.06%) |
Nov 18, 2015 | 4.080 | 4.170 | 4.056 | 4.056 | 36,189 | -0.02(-0.60%) |
Nov 17, 2015 | 4.080 | 4.105 | 4.080 | 4.080 | 10,631 | +0.00(+0.00%) |
Nov 16, 2015 | 4.080 | 4.097 | 4.080 | 4.080 | 2,134 | +0.00(+0.00%) |
Nov 13, 2015 | 4.080 | 4.121 | 4.080 | 4.080 | 13,162 | +0.00(+0.00%) |
Nov 12, 2015 | 4.072 | 4.082 | 4.056 | 4.080 | 4,369 | +0.02(+0.61%) |
Nov 11, 2015 | 4.089 | 4.105 | 4.056 | 4.056 | 8,870 | -0.05(-1.20%) |
Nov 10, 2015 | 4.105 | 4.138 | 4.064 | 4.105 | 19,630 | -0.01(-0.20%) |
Nov 09, 2015 | 4.121 | 4.165 | 4.097 | 4.113 | 11,362 | -0.06(-1.38%) |
Nov 06, 2015 | 4.129 | 4.178 | 4.090 | 4.170 | 18,518 | +0.06(+1.39%) |
Nov 05, 2015 | 4.162 | 4.179 | 4.097 | 4.113 | 14,739 | -0.02(-0.40%) |
Nov 04, 2015 | 4.104 | 4.162 | 4.089 | 4.129 | 20,429 | +0.01(+0.20%) |
Nov 03, 2015 | 4.154 | 4.187 | 3.941 | 4.121 | 47,084 | -0.07(-1.76%) |
Nov 02, 2015 | 4.080 | 4.220 | 4.080 | 4.195 | 23,732 | +0.07(+1.79%) |
Oct 30, 2015 | 4.138 | 4.138 | 4.056 | 4.121 | 12,398 | -0.05(-1.18%) |
Oct 29, 2015 | 4.170 | 4.187 | 4.138 | 4.170 | 14,717 | -0.06(-1.36%) |
Oct 28, 2015 | 4.228 | 4.228 | 4.129 | 4.228 | 22,391 | -0.05(-1.15%) |
Oct 27, 2015 | 4.113 | 4.285 | 4.113 | 4.277 | 26,172 | +0.14(+3.37%) |
Oct 26, 2015 | 4.195 | 4.207 | 4.138 | 4.138 | 6,914 | -0.06(-1.37%) |
Oct 23, 2015 | 4.220 | 4.220 | 4.154 | 4.195 | 16,752 | +0.01(+0.20%) |
Oct 22, 2015 | 4.195 | 4.236 | 4.187 | 4.187 | 16,050 | +0.01(+0.20%) |
Oct 21, 2015 | 4.244 | 4.261 | 4.170 | 4.179 | 9,444 | -0.11(-2.49%) |
Oct 20, 2015 | 4.261 | 4.343 | 4.179 | 4.285 | 7,657 | -0.05(-1.13%) |
Oct 19, 2015 | 4.261 | 4.334 | 4.252 | 4.334 | 9,090 | +0.03(+0.76%) |
Oct 16, 2015 | 4.228 | 4.302 | 4.162 | 4.302 | 24,076 | +0.16(+3.75%) |
Oct 15, 2015 | 4.048 | 4.252 | 4.047 | 4.146 | 26,253 | +0.06(+1.40%) |
Oct 14, 2015 | 4.105 | 4.146 | 4.023 | 4.089 | 33,451 | -0.02(-0.40%) |
Oct 13, 2015 | 4.105 | 4.138 | 4.097 | 4.105 | 5,250 | -0.07(-1.57%) |
Oct 12, 2015 | 3.998 | 4.170 | 3.998 | 4.170 | 15,560 | +0.06(+1.39%) |
Oct 09, 2015 | 3.974 | 4.121 | 3.974 | 4.113 | 17,638 | -0.01(-0.20%) |
Oct 08, 2015 | 4.105 | 4.138 | 3.966 | 4.121 | 37,765 | -0.02(-0.40%) |
Oct 07, 2015 | 3.851 | 4.170 | 3.847 | 4.138 | 170,276 | +0.32(+8.37%) |
Oct 06, 2015 | 3.892 | 3.905 | 3.769 | 3.818 | 31,470 | -0.08(-2.10%) |
Oct 05, 2015 | 3.898 | 3.949 | 3.875 | 3.900 | 34,796 | -0.01(-0.21%) |
Oct 02, 2015 | 3.769 | 3.908 | 3.769 | 3.908 | 17,069 | +0.04(+1.06%) |