Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.015 | 4.130 | 4.130 | 4.130 | 2,542,660 | +0.08(+2.10%) |
Dec 30, 2015 | 4.146 | 4.192 | 4.015 | 4.045 | 1,725,295 | -0.18(-4.20%) |
Dec 29, 2015 | 4.184 | 4.238 | 4.093 | 4.223 | 1,477,674 | +0.06(+1.48%) |
Dec 28, 2015 | 4.392 | 4.392 | 4.150 | 4.161 | 1,872,387 | -0.26(-5.92%) |
Dec 24, 2015 | 4.400 | 4.423 | 4.423 | 4.423 | 569,577 | -0.02(-0.35%) |
Dec 23, 2015 | 4.415 | 4.577 | 4.354 | 4.438 | 2,315,202 | +0.02(+0.52%) |
Dec 22, 2015 | 4.269 | 4.577 | 4.203 | 4.415 | 2,746,330 | +0.12(+2.87%) |
Dec 21, 2015 | 4.616 | 4.751 | 4.046 | 4.292 | 6,288,587 | -0.30(-6.54%) |
Dec 18, 2015 | 3.622 | 4.847 | 3.622 | 4.593 | 9,816,974 | +0.96(+26.27%) |
Dec 17, 2015 | 4.300 | 4.300 | 3.529 | 3.637 | 6,788,348 | -0.72(-16.46%) |
Dec 16, 2015 | 4.200 | 4.485 | 4.138 | 4.354 | 2,995,728 | +0.22(+5.41%) |
Dec 15, 2015 | 4.053 | 4.176 | 4.042 | 4.130 | 2,711,309 | +0.08(+1.90%) |
Dec 14, 2015 | 4.354 | 4.454 | 3.999 | 4.053 | 3,318,367 | -0.33(-7.56%) |
Dec 11, 2015 | 4.631 | 4.700 | 4.323 | 4.385 | 3,412,619 | -0.34(-7.18%) |
Dec 10, 2015 | 4.623 | 4.801 | 4.593 | 4.724 | 1,524,223 | +0.07(+1.49%) |
Dec 09, 2015 | 4.477 | 4.835 | 4.477 | 4.654 | 2,606,404 | +0.20(+4.50%) |
Dec 08, 2015 | 4.562 | 4.623 | 4.415 | 4.454 | 3,103,507 | -0.18(-3.83%) |
Dec 07, 2015 | 4.747 | 4.785 | 4.612 | 4.631 | 2,112,334 | -0.15(-3.22%) |
Dec 04, 2015 | 4.585 | 4.831 | 4.516 | 4.785 | 2,502,112 | +0.18(+4.02%) |
Dec 03, 2015 | 4.724 | 4.816 | 4.531 | 4.600 | 3,585,719 | -0.12(-2.45%) |
Dec 02, 2015 | 4.623 | 4.770 | 4.554 | 4.716 | 2,576,250 | +0.05(+1.16%) |
Dec 01, 2015 | 4.816 | 4.885 | 4.508 | 4.662 | 2,860,300 | -0.15(-3.20%) |
Nov 30, 2015 | 4.862 | 4.932 | 4.778 | 4.816 | 1,499,685 | -0.07(-1.42%) |
Nov 27, 2015 | 4.909 | 4.962 | 4.855 | 4.885 | 653,718 | +0.02(+0.48%) |
Nov 25, 2015 | 4.739 | 4.862 | 4.862 | 4.862 | 1,751,428 | +0.12(+2.60%) |
Nov 24, 2015 | 4.577 | 4.824 | 4.577 | 4.739 | 3,510,226 | +0.16(+3.54%) |
Nov 23, 2015 | 4.616 | 4.639 | 4.438 | 4.577 | 3,245,486 | -0.04(-0.83%) |
Nov 20, 2015 | 4.662 | 4.731 | 4.527 | 4.616 | 2,746,562 | -0.04(-0.83%) |
Nov 19, 2015 | 4.508 | 4.824 | 4.508 | 4.654 | 4,845,884 | +0.15(+3.42%) |
Nov 18, 2015 | 4.338 | 4.539 | 4.319 | 4.500 | 5,291,189 | +0.17(+3.91%) |
Nov 17, 2015 | 4.485 | 4.631 | 4.315 | 4.331 | 7,472,414 | -0.18(-4.10%) |
Nov 16, 2015 | 4.454 | 4.600 | 4.358 | 4.516 | 2,518,865 | +0.13(+2.99%) |
Nov 13, 2015 | 4.485 | 4.546 | 4.338 | 4.385 | 1,773,068 | -0.12(-2.74%) |
Nov 12, 2015 | 4.562 | 4.585 | 4.431 | 4.508 | 2,811,345 | -0.04(-0.85%) |
Nov 11, 2015 | 4.762 | 4.785 | 4.546 | 4.546 | 4,582,190 | -0.19(-4.06%) |
Nov 10, 2015 | 4.878 | 4.947 | 4.700 | 4.739 | 3,309,825 | -0.19(-3.91%) |
Nov 09, 2015 | 5.062 | 5.123 | 4.870 | 4.932 | 2,371,816 | -0.23(-4.46%) |
Nov 06, 2015 | 5.653 | 5.752 | 5.112 | 5.162 | 3,907,992 | -0.61(-10.51%) |
Nov 05, 2015 | 6.381 | 6.634 | 5.599 | 5.768 | 3,339,265 | -0.47(-7.50%) |
Nov 04, 2015 | 6.473 | 6.749 | 6.174 | 6.236 | 5,488,145 | -0.27(-4.13%) |
Nov 03, 2015 | 5.637 | 6.688 | 5.637 | 6.504 | 4,946,787 | +0.67(+11.58%) |
Nov 02, 2015 | 5.292 | 5.921 | 5.254 | 5.829 | 2,700,628 | +0.51(+9.67%) |
Oct 30, 2015 | 5.200 | 5.369 | 5.139 | 5.315 | 1,835,004 | +0.02(+0.29%) |
Oct 29, 2015 | 5.093 | 5.327 | 5.054 | 5.300 | 1,770,826 | +0.19(+3.75%) |
Oct 28, 2015 | 5.093 | 5.238 | 5.008 | 5.108 | 2,297,759 | +0.08(+1.52%) |
Oct 27, 2015 | 4.932 | 5.039 | 4.765 | 5.031 | 1,490,456 | +0.08(+1.71%) |
Oct 26, 2015 | 5.177 | 5.177 | 4.924 | 4.947 | 1,460,467 | -0.08(-1.68%) |
Oct 23, 2015 | 4.924 | 5.108 | 4.863 | 5.031 | 1,748,362 | +0.16(+3.31%) |
Oct 22, 2015 | 4.909 | 5.016 | 4.778 | 4.870 | 1,874,103 | +0.07(+1.44%) |
Oct 21, 2015 | 4.985 | 5.024 | 4.755 | 4.801 | 1,790,708 | -0.12(-2.34%) |
Oct 20, 2015 | 4.686 | 4.962 | 4.610 | 4.916 | 3,089,246 | +0.25(+5.43%) |
Oct 19, 2015 | 4.901 | 4.955 | 4.564 | 4.663 | 3,439,923 | -0.24(-4.85%) |
Oct 16, 2015 | 5.446 | 5.499 | 4.870 | 4.901 | 3,491,329 | -0.52(-9.62%) |
Oct 15, 2015 | 5.522 | 5.522 | 5.292 | 5.423 | 2,815,573 | -0.11(-1.94%) |
Oct 14, 2015 | 5.637 | 5.699 | 5.469 | 5.530 | 2,790,028 | -0.10(-1.77%) |
Oct 13, 2015 | 6.082 | 6.128 | 5.614 | 5.630 | 2,067,539 | -0.54(-8.82%) |
Oct 12, 2015 | 6.159 | 6.251 | 5.979 | 6.174 | 1,691,870 | +0.02(+0.25%) |
Oct 09, 2015 | 6.558 | 6.657 | 6.082 | 6.159 | 3,849,199 | -0.31(-4.74%) |
Oct 08, 2015 | 6.335 | 6.581 | 5.369 | 6.466 | 8,636,113 | +0.43(+7.12%) |
Oct 07, 2015 | 6.328 | 6.596 | 5.940 | 6.036 | 5,622,577 | -0.26(-4.14%) |
Oct 06, 2015 | 5.806 | 6.489 | 5.791 | 6.297 | 5,139,685 | +0.50(+8.60%) |
Oct 05, 2015 | 5.545 | 5.952 | 5.484 | 5.798 | 5,818,484 | +0.37(+6.78%) |
Oct 02, 2015 | 4.985 | 5.534 | 4.955 | 5.430 | 3,762,994 | +0.39(+7.76%) |