Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.810 | 3.770 | 3.770 | 3.770 | 252,600 | -0.05(-1.31%) |
Dec 30, 2015 | 3.870 | 4.000 | 3.700 | 3.820 | 168,898 | -0.06(-1.55%) |
Dec 29, 2015 | 3.960 | 4.020 | 3.835 | 3.880 | 216,290 | -0.06(-1.52%) |
Dec 28, 2015 | 4.110 | 4.190 | 3.890 | 3.940 | 108,565 | -0.21(-5.06%) |
Dec 24, 2015 | 4.180 | 4.150 | 4.150 | 4.150 | 122,400 | -0.01(-0.24%) |
Dec 23, 2015 | 3.850 | 4.250 | 3.820 | 4.160 | 479,074 | +0.34(+8.90%) |
Dec 22, 2015 | 3.740 | 3.870 | 3.710 | 3.820 | 201,634 | +0.07(+1.87%) |
Dec 21, 2015 | 3.710 | 3.750 | 3.580 | 3.750 | 302,037 | +0.05(+1.35%) |
Dec 18, 2015 | 3.770 | 3.870 | 3.690 | 3.700 | 345,184 | -0.09(-2.37%) |
Dec 17, 2015 | 3.810 | 3.890 | 3.760 | 3.790 | 160,573 | -0.01(-0.26%) |
Dec 16, 2015 | 3.830 | 3.950 | 3.720 | 3.800 | 219,161 | +0.02(+0.53%) |
Dec 15, 2015 | 3.810 | 3.870 | 3.720 | 3.780 | 241,534 | +0.03(+0.80%) |
Dec 14, 2015 | 3.710 | 3.870 | 3.740 | 3.750 | 279,361 | +0.01(+0.27%) |
Dec 11, 2015 | 3.750 | 3.790 | 3.670 | 3.740 | 258,587 | -0.06(-1.58%) |
Dec 10, 2015 | 3.890 | 3.900 | 3.775 | 3.800 | 188,579 | -0.09(-2.31%) |
Dec 09, 2015 | 3.990 | 4.090 | 3.823 | 3.890 | 286,878 | -0.11(-2.75%) |
Dec 08, 2015 | 4.100 | 4.120 | 3.980 | 4.000 | 209,506 | -0.11(-2.68%) |
Dec 07, 2015 | 4.360 | 4.370 | 4.000 | 4.110 | 216,964 | -0.27(-6.16%) |
Dec 04, 2015 | 4.460 | 4.480 | 4.320 | 4.380 | 158,728 | -0.09(-2.01%) |
Dec 03, 2015 | 4.540 | 4.600 | 4.400 | 4.470 | 259,561 | -0.04(-0.89%) |
Dec 02, 2015 | 4.550 | 4.660 | 4.260 | 4.510 | 446,825 | -0.01(-0.22%) |
Dec 01, 2015 | 4.710 | 4.750 | 4.461 | 4.520 | 469,252 | -0.11(-2.38%) |
Nov 30, 2015 | 4.500 | 4.810 | 4.390 | 4.630 | 557,379 | +0.17(+3.81%) |
Nov 27, 2015 | 4.350 | 4.490 | 4.320 | 4.460 | 99,134 | +0.10(+2.29%) |
Nov 25, 2015 | 4.190 | 4.360 | 4.360 | 4.360 | 150,500 | +0.19(+4.56%) |
Nov 24, 2015 | 4.210 | 4.320 | 4.100 | 4.170 | 160,355 | -0.07(-1.65%) |
Nov 23, 2015 | 4.220 | 4.310 | 4.170 | 4.240 | 94,478 | +0.03(+0.71%) |
Nov 20, 2015 | 4.310 | 4.400 | 4.200 | 4.210 | 207,209 | -0.05(-1.17%) |
Nov 19, 2015 | 4.240 | 4.270 | 4.160 | 4.260 | 97,096 | +0.04(+0.95%) |
Nov 18, 2015 | 4.240 | 4.320 | 4.150 | 4.220 | 221,271 | +0.02(+0.48%) |
Nov 17, 2015 | 4.340 | 4.355 | 4.160 | 4.200 | 271,732 | -0.10(-2.33%) |
Nov 16, 2015 | 4.360 | 4.410 | 4.160 | 4.300 | 226,306 | -0.04(-0.92%) |
Nov 13, 2015 | 4.260 | 4.400 | 4.250 | 4.340 | 386,923 | +0.05(+1.17%) |
Nov 12, 2015 | 4.470 | 4.540 | 4.260 | 4.290 | 416,021 | -0.21(-4.67%) |
Nov 11, 2015 | 4.790 | 4.810 | 4.500 | 4.500 | 257,505 | -0.31(-6.44%) |
Nov 10, 2015 | 4.820 | 4.920 | 4.710 | 4.810 | 221,932 | -0.05(-1.03%) |
Nov 09, 2015 | 4.960 | 5.020 | 4.840 | 4.860 | 259,235 | -0.07(-1.42%) |
Nov 06, 2015 | 4.850 | 5.185 | 4.700 | 4.930 | 299,361 | +0.00(+0.00%) |
Nov 05, 2015 | 5.190 | 5.200 | 4.910 | 4.930 | 354,228 | -0.27(-5.19%) |
Nov 04, 2015 | 5.320 | 5.360 | 5.060 | 5.200 | 311,808 | -0.06(-1.14%) |
Nov 03, 2015 | 5.090 | 5.380 | 5.060 | 5.260 | 459,932 | +0.11(+2.14%) |
Nov 02, 2015 | 4.970 | 5.380 | 4.910 | 5.150 | 313,134 | +0.20(+4.04%) |
Oct 30, 2015 | 4.880 | 5.250 | 4.720 | 4.950 | 266,925 | -0.01(-0.20%) |
Oct 29, 2015 | 5.460 | 5.600 | 4.881 | 4.960 | 444,582 | -0.43(-7.98%) |
Oct 28, 2015 | 4.990 | 5.410 | 4.980 | 5.390 | 368,052 | +0.39(+7.80%) |
Oct 27, 2015 | 5.180 | 5.360 | 4.960 | 5.000 | 391,577 | -0.23(-4.40%) |
Oct 26, 2015 | 5.450 | 5.490 | 5.190 | 5.230 | 130,368 | -0.22(-4.04%) |
Oct 23, 2015 | 5.360 | 5.560 | 5.300 | 5.450 | 232,117 | +0.19(+3.61%) |
Oct 22, 2015 | 5.150 | 5.490 | 5.050 | 5.260 | 165,612 | +0.16(+3.14%) |
Oct 21, 2015 | 5.280 | 5.340 | 5.040 | 5.100 | 190,990 | -0.19(-3.59%) |
Oct 20, 2015 | 5.430 | 5.430 | 5.170 | 5.290 | 148,782 | -0.12(-2.22%) |
Oct 19, 2015 | 5.450 | 5.630 | 5.300 | 5.410 | 141,328 | -0.05(-0.92%) |
Oct 16, 2015 | 5.430 | 5.470 | 5.240 | 5.460 | 210,108 | +0.06(+1.11%) |
Oct 15, 2015 | 5.270 | 5.470 | 5.020 | 5.400 | 185,947 | +0.20(+3.85%) |
Oct 14, 2015 | 5.180 | 5.370 | 5.180 | 5.200 | 148,184 | -0.02(-0.38%) |
Oct 13, 2015 | 5.180 | 5.400 | 5.080 | 5.220 | 143,507 | +0.01(+0.19%) |
Oct 12, 2015 | 5.550 | 5.550 | 5.180 | 5.210 | 142,460 | -0.30(-5.44%) |
Oct 09, 2015 | 5.560 | 5.560 | 5.385 | 5.510 | 215,582 | -0.01(-0.18%) |
Oct 08, 2015 | 5.150 | 5.540 | 5.006 | 5.520 | 279,906 | +0.36(+6.98%) |
Oct 07, 2015 | 5.020 | 5.270 | 4.860 | 5.160 | 307,565 | +0.17(+3.41%) |
Oct 06, 2015 | 4.800 | 5.060 | 4.740 | 4.990 | 260,986 | +0.22(+4.61%) |
Oct 05, 2015 | 4.620 | 4.880 | 4.570 | 4.770 | 207,761 | +0.21(+4.61%) |
Oct 02, 2015 | 4.310 | 4.580 | 4.270 | 4.560 | 200,679 | +0.22(+5.07%) |