Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.782 | 5.064 | 5.064 | 5.064 | 6,396,191 | +0.25(+5.29%) |
Dec 30, 2015 | 4.864 | 4.900 | 4.809 | 4.809 | 4,020,899 | -0.09(-1.86%) |
Dec 29, 2015 | 4.973 | 5.028 | 4.900 | 4.900 | 3,482,458 | -0.04(-0.74%) |
Dec 28, 2015 | 4.846 | 5.055 | 4.846 | 4.937 | 5,738,102 | -0.19(-3.72%) |
Dec 24, 2015 | 5.173 | 5.128 | 5.128 | 5.128 | 3,635,482 | -0.05(-0.88%) |
Dec 23, 2015 | 4.828 | 5.173 | 4.809 | 5.173 | 14,536,045 | +0.36(+7.56%) |
Dec 22, 2015 | 4.691 | 4.855 | 4.673 | 4.809 | 13,075,527 | +0.14(+2.92%) |
Dec 21, 2015 | 4.909 | 4.909 | 4.646 | 4.673 | 13,174,347 | -0.08(-1.72%) |
Dec 18, 2015 | 4.828 | 4.855 | 4.718 | 4.755 | 18,903,846 | -0.11(-2.24%) |
Dec 17, 2015 | 4.882 | 4.928 | 4.809 | 4.864 | 21,380,300 | +0.00(+0.00%) |
Dec 16, 2015 | 4.755 | 4.891 | 4.655 | 4.864 | 20,975,074 | +0.14(+2.88%) |
Dec 15, 2015 | 4.646 | 4.773 | 4.646 | 4.728 | 13,990,217 | +0.17(+3.79%) |
Dec 14, 2015 | 4.637 | 4.678 | 4.500 | 4.555 | 20,523,468 | -0.13(-2.72%) |
Dec 11, 2015 | 4.946 | 4.946 | 4.673 | 4.682 | 35,222,844 | -0.33(-6.53%) |
Dec 10, 2015 | 5.009 | 5.105 | 5.000 | 5.009 | 18,976,672 | -0.07(-1.43%) |
Dec 09, 2015 | 5.019 | 5.146 | 5.009 | 5.082 | 13,683,547 | +0.06(+1.27%) |
Dec 08, 2015 | 5.164 | 5.164 | 4.973 | 5.019 | 20,557,528 | -0.23(-4.33%) |
Dec 07, 2015 | 5.409 | 5.409 | 5.219 | 5.246 | 19,211,354 | -0.17(-3.19%) |
Dec 04, 2015 | 5.391 | 5.464 | 5.319 | 5.419 | 15,563,641 | -0.01(-0.17%) |
Dec 03, 2015 | 5.564 | 5.582 | 5.382 | 5.428 | 14,693,274 | -0.11(-1.97%) |
Dec 02, 2015 | 5.655 | 5.728 | 5.528 | 5.537 | 18,273,108 | -0.15(-2.56%) |
Dec 01, 2015 | 5.782 | 5.800 | 5.646 | 5.682 | 19,275,218 | -0.05(-0.79%) |
Nov 30, 2015 | 5.691 | 5.819 | 5.664 | 5.728 | 15,447,842 | +0.05(+0.96%) |
Nov 27, 2015 | 5.646 | 5.682 | 5.578 | 5.673 | 5,039,044 | +0.00(+0.00%) |
Nov 25, 2015 | 5.555 | 5.673 | 5.673 | 5.673 | 8,232,851 | +0.09(+1.63%) |
Nov 24, 2015 | 5.500 | 5.641 | 5.500 | 5.582 | 11,255,055 | +0.06(+1.15%) |
Nov 23, 2015 | 5.582 | 5.673 | 5.519 | 5.519 | 9,261,041 | -0.12(-2.10%) |
Nov 20, 2015 | 5.491 | 5.791 | 5.482 | 5.637 | 18,017,594 | +0.15(+2.65%) |
Nov 19, 2015 | 5.519 | 5.550 | 5.337 | 5.491 | 12,655,166 | +0.07(+1.34%) |
Nov 18, 2015 | 5.382 | 5.455 | 5.273 | 5.419 | 13,342,193 | +0.05(+1.02%) |
Nov 17, 2015 | 5.037 | 5.482 | 5.037 | 5.364 | 25,145,266 | +0.26(+5.17%) |
Nov 16, 2015 | 5.000 | 5.146 | 4.528 | 5.100 | 24,314,148 | +0.06(+1.26%) |
Nov 13, 2015 | 5.328 | 5.373 | 5.028 | 5.037 | 16,832,686 | -0.31(-5.78%) |
Nov 12, 2015 | 5.337 | 5.446 | 5.319 | 5.346 | 10,755,519 | -0.05(-1.01%) |
Nov 11, 2015 | 5.500 | 5.519 | 5.337 | 5.400 | 11,782,492 | -0.02(-0.34%) |
Nov 10, 2015 | 5.428 | 5.482 | 5.273 | 5.419 | 15,559,887 | -0.02(-0.33%) |
Nov 09, 2015 | 5.655 | 5.682 | 5.400 | 5.437 | 16,767,808 | -0.22(-3.86%) |
Nov 06, 2015 | 5.719 | 5.819 | 5.519 | 5.655 | 12,275,294 | -0.21(-3.57%) |
Nov 05, 2015 | 5.791 | 5.882 | 5.609 | 5.864 | 16,430,271 | +0.03(+0.47%) |
Nov 04, 2015 | 5.846 | 6.119 | 5.819 | 5.837 | 19,693,574 | -0.01(-0.16%) |
Nov 03, 2015 | 5.755 | 5.882 | 5.619 | 5.846 | 15,993,678 | +0.06(+1.10%) |
Nov 02, 2015 | 5.755 | 5.891 | 5.691 | 5.782 | 8,557,218 | +0.05(+0.79%) |
Oct 30, 2015 | 5.928 | 5.959 | 5.664 | 5.737 | 18,928,930 | -0.15(-2.62%) |
Oct 29, 2015 | 5.982 | 6.019 | 5.855 | 5.891 | 9,639,079 | -0.13(-2.11%) |
Oct 28, 2015 | 5.928 | 6.164 | 5.905 | 6.019 | 14,948,504 | +0.09(+1.53%) |
Oct 27, 2015 | 6.046 | 6.137 | 5.809 | 5.928 | 30,563,486 | -0.20(-3.26%) |
Oct 26, 2015 | 6.337 | 6.400 | 6.109 | 6.128 | 20,041,000 | -0.22(-3.44%) |
Oct 23, 2015 | 6.428 | 6.428 | 6.128 | 6.346 | 32,730,380 | -0.02(-0.29%) |
Oct 22, 2015 | 6.728 | 6.746 | 6.319 | 6.364 | 40,522,208 | -0.45(-6.54%) |
Oct 21, 2015 | 6.964 | 7.055 | 6.810 | 6.810 | 13,312,062 | -0.23(-3.23%) |
Oct 20, 2015 | 7.028 | 7.128 | 6.982 | 7.037 | 11,020,363 | -0.02(-0.26%) |
Oct 19, 2015 | 7.055 | 7.164 | 7.000 | 7.055 | 21,034,192 | -0.13(-1.77%) |
Oct 16, 2015 | 7.100 | 7.200 | 7.000 | 7.182 | 7,861,395 | +0.11(+1.54%) |
Oct 15, 2015 | 7.237 | 7.237 | 7.037 | 7.073 | 12,301,968 | -0.16(-2.26%) |
Oct 14, 2015 | 7.037 | 7.237 | 6.991 | 7.237 | 12,343,410 | +0.21(+2.98%) |
Oct 13, 2015 | 6.882 | 7.119 | 6.828 | 7.028 | 10,532,474 | +0.02(+0.26%) |
Oct 12, 2015 | 7.091 | 7.264 | 6.937 | 7.010 | 17,145,994 | -0.15(-2.03%) |
Oct 09, 2015 | 7.282 | 7.396 | 7.119 | 7.155 | 16,661,985 | -0.05(-0.76%) |
Oct 08, 2015 | 7.046 | 7.255 | 7.019 | 7.210 | 18,594,188 | +0.13(+1.80%) |
Oct 07, 2015 | 6.891 | 7.082 | 6.846 | 7.082 | 20,367,126 | +0.33(+4.85%) |
Oct 06, 2015 | 6.682 | 6.773 | 6.646 | 6.755 | 11,166,191 | +0.07(+1.09%) |
Oct 05, 2015 | 6.546 | 6.791 | 6.537 | 6.682 | 17,590,828 | +0.20(+3.09%) |
Oct 02, 2015 | 6.237 | 6.496 | 6.191 | 6.482 | 13,331,244 | +0.10(+1.57%) |