Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.039 | 4.106 | 4.106 | 4.106 | 517,036 | +0.07(+1.66%) |
Dec 30, 2015 | 3.991 | 4.058 | 3.962 | 4.039 | 477,799 | +0.00(+0.00%) |
Dec 29, 2015 | 4.125 | 4.144 | 3.991 | 4.039 | 569,771 | -0.05(-1.17%) |
Dec 28, 2015 | 4.115 | 4.192 | 4.048 | 4.087 | 785,753 | -0.09(-2.07%) |
Dec 24, 2015 | 4.048 | 4.173 | 4.173 | 4.173 | 907,733 | +0.12(+3.08%) |
Dec 23, 2015 | 3.837 | 4.072 | 3.808 | 4.048 | 1,363,830 | +0.29(+7.65%) |
Dec 22, 2015 | 3.741 | 3.799 | 3.693 | 3.761 | 1,591,855 | +0.04(+1.03%) |
Dec 21, 2015 | 3.972 | 4.029 | 3.645 | 3.722 | 2,193,592 | -0.16(-4.20%) |
Dec 18, 2015 | 4.058 | 4.221 | 3.856 | 3.885 | 4,586,595 | -0.12(-2.88%) |
Dec 17, 2015 | 4.010 | 4.135 | 3.904 | 4.000 | 1,669,555 | -0.12(-3.02%) |
Dec 16, 2015 | 4.096 | 4.221 | 4.000 | 4.125 | 1,325,208 | +0.16(+4.12%) |
Dec 15, 2015 | 4.010 | 4.164 | 3.962 | 3.962 | 2,209,835 | +0.01(+0.24%) |
Dec 14, 2015 | 4.279 | 4.327 | 3.895 | 3.952 | 2,299,096 | -0.37(-8.65%) |
Dec 11, 2015 | 4.365 | 4.518 | 4.288 | 4.327 | 1,617,159 | -0.12(-2.59%) |
Dec 10, 2015 | 4.557 | 4.633 | 4.437 | 4.442 | 1,580,238 | -0.17(-3.74%) |
Dec 09, 2015 | 4.538 | 4.691 | 4.528 | 4.614 | 1,452,475 | +0.16(+3.66%) |
Dec 08, 2015 | 4.346 | 4.494 | 4.231 | 4.451 | 1,307,260 | +0.10(+2.20%) |
Dec 07, 2015 | 4.777 | 4.825 | 4.346 | 4.355 | 1,539,204 | -0.45(-9.38%) |
Dec 04, 2015 | 4.624 | 4.806 | 4.586 | 4.806 | 1,854,383 | +0.22(+4.81%) |
Dec 03, 2015 | 4.643 | 4.681 | 4.518 | 4.586 | 1,245,475 | +0.03(+0.63%) |
Dec 02, 2015 | 4.586 | 4.624 | 4.461 | 4.557 | 1,479,954 | -0.12(-2.66%) |
Dec 01, 2015 | 4.566 | 4.710 | 4.528 | 4.681 | 1,479,567 | +0.13(+2.95%) |
Nov 30, 2015 | 4.518 | 4.605 | 4.442 | 4.547 | 2,669,027 | +0.04(+0.85%) |
Nov 27, 2015 | 4.557 | 4.557 | 4.317 | 4.509 | 1,079,509 | -0.02(-0.42%) |
Nov 25, 2015 | 4.499 | 4.528 | 4.528 | 4.528 | 818,815 | -0.03(-0.63%) |
Nov 24, 2015 | 4.451 | 4.653 | 4.413 | 4.557 | 1,655,440 | +0.19(+4.40%) |
Nov 23, 2015 | 4.317 | 4.403 | 4.173 | 4.365 | 1,428,463 | +0.05(+1.11%) |
Nov 20, 2015 | 4.509 | 4.547 | 4.307 | 4.317 | 2,275,767 | -0.16(-3.64%) |
Nov 19, 2015 | 4.643 | 4.681 | 4.413 | 4.480 | 2,814,650 | -0.10(-2.10%) |
Nov 18, 2015 | 4.451 | 4.600 | 4.317 | 4.576 | 2,047,313 | +0.16(+3.70%) |
Nov 17, 2015 | 4.701 | 4.701 | 4.374 | 4.413 | 1,734,504 | -0.33(-6.88%) |
Nov 16, 2015 | 4.681 | 4.768 | 4.605 | 4.739 | 1,217,957 | +0.06(+1.23%) |
Nov 13, 2015 | 4.739 | 4.787 | 4.595 | 4.681 | 2,007,086 | -0.03(-0.61%) |
Nov 12, 2015 | 4.883 | 5.056 | 4.701 | 4.710 | 3,106,649 | -0.30(-5.94%) |
Nov 11, 2015 | 5.008 | 5.056 | 4.878 | 5.008 | 1,994,899 | +0.05(+0.97%) |
Nov 10, 2015 | 5.267 | 5.267 | 4.945 | 4.960 | 2,372,591 | -0.44(-8.17%) |
Nov 09, 2015 | 5.343 | 5.430 | 5.108 | 5.401 | 2,377,120 | +0.06(+1.08%) |
Nov 06, 2015 | 5.497 | 5.612 | 5.334 | 5.343 | 2,139,996 | -0.35(-6.07%) |
Nov 05, 2015 | 5.929 | 5.957 | 5.622 | 5.689 | 3,240,469 | -0.28(-4.66%) |
Nov 04, 2015 | 6.207 | 6.236 | 5.938 | 5.967 | 1,809,680 | -0.18(-2.96%) |
Nov 03, 2015 | 5.977 | 6.255 | 5.933 | 6.149 | 1,866,487 | +0.12(+2.07%) |
Nov 02, 2015 | 6.082 | 6.120 | 5.823 | 6.024 | 2,010,133 | -0.12(-2.03%) |
Oct 30, 2015 | 6.495 | 6.648 | 6.140 | 6.149 | 2,953,731 | -0.58(-8.56%) |
Oct 29, 2015 | 7.013 | 7.022 | 6.686 | 6.725 | 2,240,791 | -0.40(-5.65%) |
Oct 28, 2015 | 7.492 | 7.675 | 6.955 | 7.128 | 2,319,485 | -0.19(-2.62%) |
Oct 27, 2015 | 7.339 | 7.465 | 7.272 | 7.320 | 1,114,327 | -0.06(-0.78%) |
Oct 26, 2015 | 7.598 | 7.617 | 7.344 | 7.377 | 902,835 | -0.25(-3.27%) |
Oct 23, 2015 | 7.550 | 7.722 | 7.396 | 7.627 | 1,458,156 | +0.18(+2.45%) |
Oct 22, 2015 | 7.176 | 7.598 | 7.176 | 7.444 | 1,209,184 | +0.26(+3.60%) |
Oct 21, 2015 | 7.339 | 7.415 | 7.003 | 7.185 | 1,623,898 | -0.24(-3.23%) |
Oct 20, 2015 | 7.272 | 7.665 | 7.214 | 7.425 | 1,940,988 | +0.22(+3.06%) |
Oct 19, 2015 | 7.435 | 7.569 | 7.176 | 7.204 | 1,510,753 | -0.30(-3.96%) |
Oct 16, 2015 | 7.818 | 7.886 | 7.444 | 7.502 | 1,844,339 | -0.35(-4.40%) |
Oct 15, 2015 | 7.761 | 7.847 | 7.511 | 7.847 | 1,610,254 | -0.04(-0.49%) |
Oct 14, 2015 | 7.368 | 7.948 | 7.334 | 7.886 | 2,108,150 | +0.71(+9.89%) |
Oct 13, 2015 | 7.214 | 7.444 | 7.065 | 7.176 | 1,348,682 | -0.07(-0.93%) |
Oct 12, 2015 | 7.751 | 7.751 | 7.137 | 7.243 | 1,541,912 | -0.36(-4.79%) |
Oct 09, 2015 | 7.137 | 7.607 | 7.137 | 7.607 | 2,771,353 | +0.72(+10.45%) |
Oct 08, 2015 | 6.945 | 7.368 | 6.869 | 6.888 | 2,534,174 | -0.18(-2.58%) |
Oct 07, 2015 | 7.176 | 7.329 | 6.945 | 7.070 | 2,457,581 | -0.11(-1.47%) |
Oct 06, 2015 | 7.080 | 7.320 | 6.811 | 7.176 | 2,379,472 | +0.21(+3.03%) |
Oct 05, 2015 | 6.140 | 6.965 | 6.111 | 6.965 | 3,231,810 | +0.87(+14.33%) |
Oct 02, 2015 | 6.034 | 6.120 | 5.900 | 6.092 | 2,556,586 | +0.25(+4.27%) |