Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.360 | 4.290 | 4.290 | 4.290 | 1,075,100 | -0.01(-0.23%) |
Dec 30, 2015 | 4.350 | 4.370 | 4.240 | 4.300 | 654,394 | -0.03(-0.69%) |
Dec 29, 2015 | 4.160 | 4.390 | 4.160 | 4.330 | 1,137,321 | +0.15(+3.59%) |
Dec 28, 2015 | 4.120 | 4.210 | 4.120 | 4.180 | 605,972 | +0.06(+1.46%) |
Dec 24, 2015 | 4.080 | 4.120 | 4.120 | 4.120 | 411,400 | +0.06(+1.48%) |
Dec 23, 2015 | 3.960 | 4.200 | 3.850 | 4.060 | 2,308,385 | +0.10(+2.53%) |
Dec 22, 2015 | 4.210 | 4.230 | 3.820 | 3.960 | 1,835,432 | -0.43(-9.79%) |
Dec 21, 2015 | 4.530 | 4.590 | 4.170 | 4.390 | 1,123,125 | -0.03(-0.68%) |
Dec 18, 2015 | 5.500 | 5.600 | 4.120 | 4.420 | 3,255,256 | -1.11(-20.07%) |
Dec 17, 2015 | 5.630 | 5.650 | 5.510 | 5.530 | 578,362 | -0.08(-1.43%) |
Dec 16, 2015 | 5.550 | 5.690 | 5.530 | 5.610 | 528,152 | +0.08(+1.45%) |
Dec 15, 2015 | 5.490 | 5.600 | 5.475 | 5.530 | 450,011 | +0.08(+1.47%) |
Dec 14, 2015 | 5.890 | 5.990 | 5.380 | 5.450 | 870,952 | -0.42(-7.16%) |
Dec 11, 2015 | 6.130 | 6.220 | 5.850 | 5.870 | 475,145 | -0.37(-5.93%) |
Dec 10, 2015 | 6.040 | 6.330 | 5.970 | 6.240 | 664,455 | +0.29(+4.87%) |
Dec 09, 2015 | 6.260 | 6.390 | 5.890 | 5.950 | 633,800 | -0.22(-3.57%) |
Dec 08, 2015 | 6.040 | 6.240 | 5.790 | 6.170 | 1,006,753 | +0.10(+1.65%) |
Dec 07, 2015 | 5.930 | 6.170 | 5.880 | 6.070 | 698,054 | +0.08(+1.34%) |
Dec 04, 2015 | 6.000 | 6.140 | 5.930 | 5.990 | 489,635 | +0.02(+0.34%) |
Dec 03, 2015 | 6.050 | 6.160 | 5.930 | 5.970 | 675,017 | -0.10(-1.65%) |
Dec 02, 2015 | 5.940 | 6.090 | 5.840 | 6.070 | 1,049,110 | +0.09(+1.51%) |
Dec 01, 2015 | 5.960 | 6.030 | 5.720 | 5.980 | 1,212,116 | +0.07(+1.18%) |
Nov 30, 2015 | 5.680 | 5.970 | 5.620 | 5.910 | 864,178 | +0.22(+3.87%) |
Nov 27, 2015 | 5.680 | 5.780 | 5.610 | 5.690 | 350,955 | +0.02(+0.35%) |
Nov 25, 2015 | 5.480 | 5.670 | 5.670 | 5.670 | 504,800 | +0.19(+3.47%) |
Nov 24, 2015 | 5.240 | 5.510 | 5.060 | 5.480 | 691,346 | +0.22(+4.18%) |
Nov 23, 2015 | 5.470 | 5.580 | 5.215 | 5.260 | 687,149 | -0.21(-3.84%) |
Nov 20, 2015 | 5.250 | 5.500 | 5.230 | 5.470 | 952,913 | +0.21(+3.99%) |
Nov 19, 2015 | 5.330 | 5.390 | 5.170 | 5.260 | 583,856 | -0.03(-0.57%) |
Nov 18, 2015 | 5.290 | 5.440 | 5.240 | 5.290 | 940,883 | +0.03(+0.57%) |
Nov 17, 2015 | 5.670 | 5.830 | 5.250 | 5.260 | 822,741 | -0.39(-6.90%) |
Nov 16, 2015 | 6.000 | 6.030 | 5.640 | 5.650 | 660,556 | -0.33(-5.52%) |
Nov 13, 2015 | 6.040 | 6.090 | 5.894 | 5.980 | 566,122 | -0.08(-1.32%) |
Nov 12, 2015 | 6.280 | 6.300 | 6.040 | 6.060 | 413,072 | -0.24(-3.81%) |
Nov 11, 2015 | 6.420 | 6.490 | 6.250 | 6.300 | 312,633 | -0.12(-1.87%) |
Nov 10, 2015 | 6.370 | 6.550 | 6.230 | 6.420 | 629,022 | +0.02(+0.31%) |
Nov 09, 2015 | 6.510 | 6.795 | 6.365 | 6.400 | 453,445 | -0.11(-1.69%) |
Nov 06, 2015 | 6.710 | 6.710 | 6.505 | 6.510 | 434,720 | -0.20(-2.98%) |
Nov 05, 2015 | 6.720 | 6.890 | 6.590 | 6.710 | 338,009 | +0.00(+0.00%) |
Nov 04, 2015 | 6.770 | 6.890 | 6.660 | 6.710 | 429,508 | -0.08(-1.11%) |
Nov 03, 2015 | 6.687 | 6.873 | 6.648 | 6.785 | 541,732 | +0.11(+1.62%) |
Nov 02, 2015 | 6.579 | 6.873 | 6.569 | 6.677 | 550,886 | +0.14(+2.10%) |
Oct 30, 2015 | 6.530 | 6.628 | 6.382 | 6.540 | 549,490 | +0.01(+0.15%) |
Oct 29, 2015 | 6.834 | 6.844 | 6.481 | 6.530 | 757,205 | -0.30(-4.45%) |
Oct 28, 2015 | 6.883 | 7.248 | 6.814 | 6.834 | 661,583 | -0.06(-0.85%) |
Oct 27, 2015 | 7.050 | 7.103 | 6.785 | 6.893 | 1,157,627 | -0.21(-2.90%) |
Oct 26, 2015 | 7.266 | 7.521 | 7.070 | 7.099 | 1,363,019 | -0.17(-2.30%) |
Oct 23, 2015 | 7.806 | 7.806 | 6.873 | 7.266 | 3,355,283 | -1.36(-15.81%) |
Oct 22, 2015 | 8.572 | 8.749 | 8.346 | 8.631 | 465,574 | +0.15(+1.74%) |
Oct 21, 2015 | 8.896 | 8.926 | 8.464 | 8.484 | 432,174 | -0.41(-4.64%) |
Oct 20, 2015 | 8.788 | 9.171 | 8.739 | 8.896 | 353,088 | +0.14(+1.57%) |
Oct 19, 2015 | 8.906 | 9.034 | 8.680 | 8.759 | 233,597 | -0.23(-2.51%) |
Oct 16, 2015 | 9.073 | 9.102 | 8.886 | 8.984 | 188,041 | -0.05(-0.54%) |
Oct 15, 2015 | 9.142 | 9.593 | 8.788 | 9.034 | 237,601 | -0.09(-0.97%) |
Oct 14, 2015 | 9.269 | 9.436 | 9.073 | 9.122 | 186,605 | -0.13(-1.38%) |
Oct 13, 2015 | 9.426 | 9.583 | 9.215 | 9.250 | 161,294 | -0.22(-2.28%) |
Oct 12, 2015 | 9.731 | 9.731 | 9.323 | 9.466 | 205,402 | -0.26(-2.63%) |
Oct 09, 2015 | 9.603 | 9.790 | 9.083 | 9.721 | 395,013 | +0.17(+1.75%) |
Oct 08, 2015 | 9.495 | 9.684 | 9.453 | 9.554 | 417,292 | +0.02(+0.21%) |
Oct 07, 2015 | 9.397 | 9.603 | 9.122 | 9.534 | 485,567 | +0.21(+2.21%) |
Oct 06, 2015 | 9.348 | 9.525 | 9.279 | 9.328 | 370,760 | +0.02(+0.21%) |
Oct 05, 2015 | 8.739 | 9.387 | 8.700 | 9.309 | 322,550 | +0.61(+7.00%) |
Oct 02, 2015 | 8.415 | 8.719 | 8.268 | 8.700 | 377,082 | +0.24(+2.78%) |