Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.504 | 4.391 | 4.391 | 4.391 | 80,717 | -0.15(-3.31%) |
Dec 30, 2015 | 4.269 | 4.617 | 4.269 | 4.542 | 342,675 | +0.17(+3.87%) |
Dec 29, 2015 | 4.354 | 4.476 | 4.034 | 4.372 | 97,212 | +0.06(+1.31%) |
Dec 28, 2015 | 4.250 | 4.467 | 4.194 | 4.316 | 130,857 | +0.02(+0.44%) |
Dec 24, 2015 | 4.325 | 4.297 | 4.297 | 4.297 | 32,223 | +0.00(+0.00%) |
Dec 23, 2015 | 3.780 | 4.344 | 3.780 | 4.297 | 84,007 | +0.55(+14.82%) |
Dec 22, 2015 | 3.940 | 3.978 | 3.695 | 3.742 | 215,679 | -0.20(-5.01%) |
Dec 21, 2015 | 3.959 | 4.203 | 3.860 | 3.940 | 234,392 | +0.00(+0.00%) |
Dec 18, 2015 | 3.902 | 4.194 | 3.874 | 3.940 | 337,625 | +0.04(+0.96%) |
Dec 17, 2015 | 3.996 | 4.156 | 3.865 | 3.902 | 203,082 | -0.12(-3.04%) |
Dec 16, 2015 | 4.100 | 4.147 | 3.931 | 4.025 | 127,585 | -0.08(-1.83%) |
Dec 15, 2015 | 4.250 | 4.335 | 3.893 | 4.100 | 136,412 | -0.13(-3.11%) |
Dec 14, 2015 | 4.636 | 4.777 | 4.189 | 4.231 | 93,735 | -0.47(-10.00%) |
Dec 11, 2015 | 4.608 | 4.786 | 4.608 | 4.702 | 290,202 | -0.05(-0.99%) |
Dec 10, 2015 | 4.457 | 4.758 | 4.457 | 4.749 | 55,145 | +0.24(+5.21%) |
Dec 09, 2015 | 4.288 | 4.636 | 4.288 | 4.514 | 128,322 | +0.24(+5.49%) |
Dec 08, 2015 | 4.269 | 4.344 | 4.053 | 4.278 | 144,243 | -0.06(-1.30%) |
Dec 07, 2015 | 4.598 | 4.598 | 4.241 | 4.335 | 57,393 | -0.33(-7.06%) |
Dec 04, 2015 | 4.608 | 4.730 | 4.476 | 4.664 | 46,889 | +0.03(+0.61%) |
Dec 03, 2015 | 4.777 | 4.824 | 4.617 | 4.636 | 44,277 | -0.08(-1.79%) |
Dec 02, 2015 | 4.692 | 4.880 | 4.671 | 4.720 | 180,178 | +0.02(+0.40%) |
Dec 01, 2015 | 4.664 | 4.749 | 4.415 | 4.702 | 118,890 | +0.04(+0.81%) |
Nov 30, 2015 | 4.636 | 4.739 | 4.570 | 4.664 | 55,011 | +0.01(+0.20%) |
Nov 27, 2015 | 4.579 | 4.749 | 4.579 | 4.655 | 25,436 | +0.04(+0.81%) |
Nov 25, 2015 | 4.551 | 4.617 | 4.617 | 4.617 | 27,862 | +0.03(+0.61%) |
Nov 24, 2015 | 4.241 | 4.589 | 4.119 | 4.589 | 127,097 | +0.37(+8.69%) |
Nov 23, 2015 | 4.485 | 4.485 | 4.137 | 4.222 | 164,552 | -0.17(-3.85%) |
Nov 20, 2015 | 5.040 | 5.040 | 4.288 | 4.391 | 190,352 | -0.62(-12.38%) |
Nov 19, 2015 | 4.918 | 5.087 | 4.673 | 5.012 | 175,664 | +0.18(+3.70%) |
Nov 18, 2015 | 4.833 | 4.871 | 4.730 | 4.833 | 142,924 | -0.01(-0.19%) |
Nov 17, 2015 | 5.106 | 5.134 | 4.805 | 4.843 | 69,450 | -0.35(-6.70%) |
Nov 16, 2015 | 5.078 | 5.285 | 4.871 | 5.191 | 74,371 | +0.12(+2.41%) |
Nov 13, 2015 | 5.097 | 5.661 | 4.980 | 5.068 | 128,754 | +0.06(+1.13%) |
Nov 12, 2015 | 5.341 | 5.360 | 4.984 | 5.012 | 56,001 | -0.35(-6.49%) |
Nov 11, 2015 | 5.444 | 5.444 | 5.287 | 5.360 | 43,366 | -0.07(-1.21%) |
Nov 10, 2015 | 5.397 | 5.538 | 5.322 | 5.426 | 30,216 | -0.01(-0.17%) |
Nov 09, 2015 | 5.463 | 5.491 | 5.407 | 5.435 | 40,397 | -0.06(-1.03%) |
Nov 06, 2015 | 5.247 | 5.614 | 5.191 | 5.491 | 45,050 | +0.17(+3.18%) |
Nov 05, 2015 | 5.275 | 5.454 | 5.134 | 5.322 | 52,315 | +0.06(+1.07%) |
Nov 04, 2015 | 5.689 | 5.689 | 5.106 | 5.266 | 87,883 | -0.42(-7.44%) |
Nov 03, 2015 | 5.708 | 5.924 | 5.614 | 5.689 | 51,319 | -0.02(-0.33%) |
Nov 02, 2015 | 5.444 | 5.877 | 5.435 | 5.708 | 76,963 | +0.21(+3.76%) |
Oct 30, 2015 | 5.172 | 5.501 | 4.974 | 5.501 | 47,561 | +0.37(+7.14%) |
Oct 29, 2015 | 5.097 | 5.322 | 5.078 | 5.134 | 50,860 | -0.03(-0.55%) |
Oct 28, 2015 | 4.974 | 5.322 | 4.899 | 5.162 | 137,787 | +0.20(+3.98%) |
Oct 27, 2015 | 5.172 | 5.215 | 4.918 | 4.965 | 65,708 | -0.19(-3.65%) |
Oct 26, 2015 | 5.839 | 5.924 | 5.040 | 5.153 | 51,702 | -0.77(-13.02%) |
Oct 23, 2015 | 5.783 | 6.018 | 5.651 | 5.924 | 102,723 | +0.15(+2.61%) |
Oct 22, 2015 | 5.576 | 5.990 | 5.576 | 5.774 | 87,702 | +0.25(+4.60%) |
Oct 21, 2015 | 5.548 | 5.792 | 5.397 | 5.520 | 39,270 | -0.04(-0.68%) |
Oct 20, 2015 | 5.792 | 5.868 | 5.426 | 5.557 | 73,108 | -0.26(-4.52%) |
Oct 19, 2015 | 6.310 | 6.364 | 5.783 | 5.821 | 126,286 | -0.60(-9.37%) |
Oct 16, 2015 | 6.121 | 6.571 | 6.065 | 6.422 | 64,746 | +0.35(+5.73%) |
Oct 15, 2015 | 5.858 | 6.197 | 5.849 | 6.074 | 74,791 | +0.15(+2.54%) |
Oct 14, 2015 | 5.839 | 6.197 | 5.755 | 5.924 | 114,841 | +0.07(+1.12%) |
Oct 13, 2015 | 5.896 | 6.168 | 5.642 | 5.858 | 167,264 | -0.08(-1.42%) |
Oct 12, 2015 | 5.990 | 6.328 | 5.774 | 5.943 | 47,025 | -0.04(-0.63%) |
Oct 09, 2015 | 5.717 | 6.037 | 5.717 | 5.980 | 71,290 | +0.29(+5.12%) |
Oct 08, 2015 | 5.369 | 5.783 | 5.247 | 5.689 | 82,989 | +0.35(+6.51%) |
Oct 07, 2015 | 5.736 | 6.074 | 5.200 | 5.341 | 129,882 | -0.44(-7.64%) |
Oct 06, 2015 | 5.407 | 5.849 | 5.407 | 5.783 | 130,825 | +0.33(+6.03%) |
Oct 05, 2015 | 5.313 | 5.727 | 5.238 | 5.454 | 193,654 | +0.14(+2.65%) |
Oct 02, 2015 | 4.871 | 5.322 | 4.871 | 5.313 | 78,481 | +0.37(+7.41%) |