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%) |
Oct 01, 2015 | 4.985 | 5.085 | 4.840 | 5.039 | 2,888,659 | +0.08(+1.55%) |
Sep 30, 2015 | 4.794 | 4.978 | 4.556 | 4.962 | 6,019,248 | +0.22(+4.69%) |
Sep 29, 2015 | 5.031 | 5.139 | 4.717 | 4.740 | 5,277,346 | -0.23(-4.63%) |
Sep 28, 2015 | 5.369 | 5.400 | 4.935 | 4.970 | 5,304,636 | -0.44(-8.22%) |
Sep 25, 2015 | 5.921 | 5.936 | 5.407 | 5.415 | 4,452,723 | -0.40(-6.86%) |
Sep 24, 2015 | 6.090 | 6.113 | 5.522 | 5.814 | 5,752,225 | -0.31(-5.01%) |
Sep 23, 2015 | 6.627 | 7.018 | 6.051 | 6.120 | 3,406,449 | -0.54(-8.17%) |
Sep 22, 2015 | 6.903 | 6.918 | 6.496 | 6.665 | 2,055,805 | -0.35(-4.92%) |
Sep 21, 2015 | 6.857 | 7.049 | 6.696 | 7.010 | 2,576,076 | +0.29(+4.34%) |
Sep 18, 2015 | 7.148 | 7.187 | 6.688 | 6.719 | 4,680,430 | -0.53(-7.30%) |
Sep 17, 2015 | 7.378 | 7.562 | 7.210 | 7.248 | 1,601,509 | -0.12(-1.66%) |
Sep 16, 2015 | 7.248 | 7.509 | 7.179 | 7.371 | 2,510,220 | +0.16(+2.23%) |
Sep 15, 2015 | 6.926 | 7.240 | 6.926 | 7.210 | 2,492,404 | +0.34(+4.91%) |
Sep 14, 2015 | 6.979 | 6.979 | 6.742 | 6.872 | 2,172,145 | -0.08(-1.21%) |
Sep 11, 2015 | 7.079 | 7.187 | 6.926 | 6.956 | 2,898,270 | -0.07(-0.98%) |
Sep 10, 2015 | 7.210 | 7.271 | 6.945 | 7.026 | 3,081,042 | -0.11(-1.51%) |
Sep 09, 2015 | 7.171 | 7.386 | 7.102 | 7.133 | 3,882,636 | +0.14(+1.97%) |
Sep 08, 2015 | 6.941 | 7.026 | 6.895 | 6.995 | 2,701,097 | +0.12(+1.67%) |
Sep 04, 2015 | 7.110 | 6.880 | 6.880 | 6.880 | 2,195,114 | -0.32(-4.47%) |
Sep 03, 2015 | 6.749 | 7.693 | 6.680 | 7.202 | 5,123,031 | +0.55(+8.30%) |
Sep 02, 2015 | 7.056 | 7.225 | 6.627 | 6.650 | 4,046,662 | -0.54(-7.47%) |
Sep 01, 2015 | 7.118 | 7.401 | 7.102 | 7.187 | 2,920,150 | -0.23(-3.10%) |
Aug 31, 2015 | 7.187 | 7.532 | 7.187 | 7.417 | 2,449,850 | -0.01(-0.10%) |
Aug 28, 2015 | 6.941 | 7.447 | 6.941 | 7.424 | 2,539,352 | +0.08(+1.15%) |
Aug 27, 2015 | 7.072 | 7.463 | 7.010 | 7.340 | 3,605,600 | +0.35(+4.93%) |
Aug 26, 2015 | 6.550 | 7.010 | 6.412 | 6.995 | 3,583,394 | +0.62(+9.75%) |
Aug 25, 2015 | 7.240 | 7.302 | 6.366 | 6.374 | 3,727,623 | -0.68(-9.67%) |
Aug 24, 2015 | 6.772 | 7.351 | 6.366 | 7.056 | 2,920,122 | +0.00(+0.00%) |
Aug 21, 2015 | 7.286 | 7.478 | 6.949 | 7.056 | 2,628,302 | -0.32(-4.37%) |
Aug 20, 2015 | 7.693 | 7.693 | 7.164 | 7.378 | 3,967,925 | -0.11(-1.43%) |
Aug 19, 2015 | 7.616 | 7.639 | 7.378 | 7.486 | 2,385,210 | -0.20(-2.59%) |
Aug 18, 2015 | 8.268 | 8.276 | 7.564 | 7.685 | 4,923,821 | -0.74(-8.74%) |
Aug 17, 2015 | 8.115 | 8.531 | 8.099 | 8.421 | 2,805,930 | +0.28(+3.49%) |
Aug 14, 2015 | 8.145 | 8.437 | 7.877 | 8.138 | 1,682,382 | -0.14(-1.67%) |
Aug 13, 2015 | 7.601 | 8.613 | 7.378 | 8.276 | 3,097,276 | +0.59(+7.68%) |
Aug 12, 2015 | 7.869 | 8.168 | 7.486 | 7.685 | 3,200,702 | -0.51(-6.27%) |
Aug 11, 2015 | 8.437 | 8.544 | 8.023 | 8.199 | 2,137,174 | -0.31(-3.69%) |
Aug 10, 2015 | 8.483 | 8.820 | 8.283 | 8.513 | 3,812,403 | +0.07(+0.82%) |
Aug 07, 2015 | 8.598 | 8.651 | 7.862 | 8.444 | 4,682,823 | -0.07(-0.81%) |
Aug 06, 2015 | 7.332 | 9.403 | 7.294 | 8.513 | 9,727,772 | +1.25(+17.21%) |
Aug 05, 2015 | 7.486 | 7.792 | 7.156 | 7.263 | 9,873,907 | -0.38(-5.02%) |
Aug 04, 2015 | 8.053 | 8.184 | 7.562 | 7.647 | 4,674,807 | -0.51(-6.30%) |
Aug 03, 2015 | 8.352 | 8.398 | 8.023 | 8.161 | 3,222,718 | -0.21(-2.56%) |
Jul 31, 2015 | 8.805 | 8.820 | 8.299 | 8.375 | 3,474,470 | -0.51(-5.78%) |
Jul 30, 2015 | 8.859 | 9.158 | 8.627 | 8.889 | 3,136,486 | -0.04(-0.43%) |
Jul 29, 2015 | 8.085 | 9.008 | 8.025 | 8.928 | 3,765,018 | +0.65(+7.88%) |
Jul 28, 2015 | 7.580 | 8.283 | 7.221 | 8.276 | 4,359,672 | +0.40(+5.12%) |
Jul 27, 2015 | 8.232 | 8.232 | 7.803 | 7.873 | 5,105,175 | -0.41(-4.95%) |
Jul 24, 2015 | 8.569 | 8.613 | 8.232 | 8.283 | 4,704,492 | -0.40(-4.56%) |
Jul 23, 2015 | 8.832 | 8.942 | 8.591 | 8.679 | 3,038,542 | -0.14(-1.58%) |
Jul 22, 2015 | 8.898 | 9.118 | 8.525 | 8.818 | 4,627,176 | -0.25(-2.75%) |
Jul 21, 2015 | 9.059 | 9.191 | 9.030 | 9.067 | 2,985,593 | -0.08(-0.88%) |
Jul 20, 2015 | 9.418 | 9.470 | 9.074 | 9.147 | 5,600,892 | -0.40(-4.22%) |
Jul 17, 2015 | 9.550 | 9.594 | 9.462 | 9.550 | 3,714,747 | -0.05(-0.53%) |
Jul 16, 2015 | 9.389 | 9.645 | 9.345 | 9.601 | 5,987,941 | +0.09(+0.92%) |
Jul 15, 2015 | 9.316 | 9.982 | 9.155 | 9.513 | 6,605,549 | +0.24(+2.61%) |
Jul 14, 2015 | 8.232 | 9.345 | 8.232 | 9.272 | 8,618,426 | +0.92(+11.05%) |
Jul 13, 2015 | 8.225 | 8.539 | 8.100 | 8.349 | 9,491,784 | -0.19(-2.23%) |
Jul 10, 2015 | 8.730 | 8.971 | 8.162 | 8.539 | 11,644,525 | -0.11(-1.27%) |
Jul 09, 2015 | 9.550 | 9.689 | 8.649 | 8.649 | 14,316,770 | -0.89(-9.29%) |
Jul 08, 2015 | 10.30 | 10.33 | 9.023 | 9.535 | 13,614,300 | -1.44(-13.14%) |
Jul 07, 2015 | 11.64 | 11.81 | 10.84 | 10.98 | 6,591,410 | -0.77(-6.55%) |
Jul 06, 2015 | 11.72 | 11.85 | 11.47 | 11.75 | 4,627,769 | -0.34(-2.85%) |
Jul 02, 2015 | 12.03 | 12.09 | 12.09 | 12.09 | 9,055,524 | +0.00(+0.00%) |
Jul 01, 2015 | 11.72 | 12.22 | 10.69 | 12.09 | 15,928,291 | +0.37(+3.19%) |
Jun 30, 2015 | 11.67 | 11.76 | 11.22 | 11.72 | 39,399,680 | +0.37(+3.23%) |
Jun 29, 2015 | 10.96 | 11.61 | 10.96 | 11.35 | 1,999,846 | +0.38(+3.47%) |
Jun 26, 2015 | 10.98 | 11.53 | 10.84 | 10.97 | 1,696,271 | -0.01(-0.07%) |
Jun 25, 2015 | 12.30 | 12.41 | 10.74 | 10.98 | 2,992,138 | -1.40(-11.30%) |
Jun 24, 2015 | 12.82 | 12.82 | 12.12 | 12.38 | 1,599,493 | -0.69(-5.30%) |
Jun 23, 2015 | 14.41 | 14.65 | 12.99 | 13.07 | 2,048,292 | -1.60(-10.91%) |
Jun 22, 2015 | 15.56 | 15.97 | 14.67 | 14.67 | 1,122,250 | -0.60(-3.94%) |