Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.210 | 4.360 | 4.360 | 4.360 | 5,100 | +0.22(+5.31%) |
Dec 30, 2015 | 4.190 | 4.290 | 4.140 | 4.140 | 1,228 | -0.06(-1.43%) |
Dec 29, 2015 | 4.473 | 4.473 | 4.160 | 4.200 | 12,426 | -0.25(-5.62%) |
Dec 28, 2015 | 4.700 | 4.700 | 4.400 | 4.450 | 3,061 | -0.24(-5.12%) |
Dec 24, 2015 | 4.690 | 4.690 | 4.690 | 4.690 | 200 | +0.03(+0.64%) |
Dec 23, 2015 | 4.600 | 4.710 | 4.325 | 4.660 | 26,084 | +0.06(+1.30%) |
Dec 22, 2015 | 4.710 | 5.010 | 4.600 | 4.600 | 7,812 | -0.09(-1.92%) |
Dec 21, 2015 | 5.340 | 5.340 | 4.690 | 4.690 | 21,076 | -0.56(-10.67%) |
Dec 18, 2015 | 5.130 | 5.340 | 5.090 | 5.250 | 4,101 | +0.05(+0.96%) |
Dec 17, 2015 | 5.139 | 5.340 | 5.139 | 5.200 | 2,023 | +0.02(+0.39%) |
Dec 16, 2015 | 5.337 | 5.340 | 5.090 | 5.180 | 8,425 | +0.10(+2.07%) |
Dec 15, 2015 | 5.150 | 5.500 | 4.935 | 5.075 | 12,526 | -0.01(-0.29%) |
Dec 14, 2015 | 4.651 | 5.100 | 4.651 | 5.090 | 10,561 | +0.39(+8.30%) |
Dec 11, 2015 | 4.800 | 4.800 | 4.660 | 4.700 | 5,123 | -0.06(-1.36%) |
Dec 10, 2015 | 4.900 | 4.900 | 4.680 | 4.765 | 1,839 | -0.02(-0.31%) |
Dec 09, 2015 | 4.960 | 4.960 | 4.650 | 4.780 | 1,673 | +0.12(+2.58%) |
Dec 08, 2015 | 4.988 | 4.988 | 4.660 | 4.660 | 5,492 | -0.09(-1.89%) |
Dec 07, 2015 | 4.750 | 4.750 | 4.600 | 4.750 | 1,973 | -0.16(-3.26%) |
Dec 04, 2015 | 4.960 | 4.960 | 4.750 | 4.910 | 1,805 | +0.05(+1.13%) |
Dec 03, 2015 | 4.900 | 5.000 | 4.610 | 4.855 | 3,421 | -0.02(-0.51%) |
Dec 01, 2015 | 4.816 | 4.880 | 4.880 | 4.880 | 18 | -0.07(-1.41%) |
Nov 30, 2015 | 5.150 | 5.150 | 4.760 | 4.950 | 5,405 | -0.19(-3.79%) |
Nov 27, 2015 | 4.960 | 5.245 | 4.960 | 5.145 | 1,233 | +0.06(+1.28%) |
Nov 25, 2015 | 5.150 | 5.080 | 5.080 | 5.080 | 12,400 | -0.05(-0.96%) |
Nov 24, 2015 | 5.100 | 5.129 | 5.000 | 5.129 | 1,795 | -0.00(-0.02%) |
Nov 23, 2015 | 5.180 | 5.240 | 5.050 | 5.130 | 7,874 | +0.08(+1.58%) |
Nov 20, 2015 | 5.040 | 5.250 | 5.000 | 5.050 | 3,713 | -0.06(-1.17%) |
Nov 19, 2015 | 5.146 | 5.230 | 5.110 | 5.110 | 1,148 | +0.08(+1.59%) |
Nov 18, 2015 | 5.040 | 5.250 | 5.000 | 5.030 | 3,944 | -0.39(-7.20%) |
Nov 17, 2015 | 4.980 | 5.460 | 4.820 | 5.420 | 16,688 | +0.79(+17.06%) |
Nov 16, 2015 | 4.900 | 4.930 | 4.600 | 4.630 | 7,682 | -0.37(-7.40%) |
Nov 13, 2015 | 5.530 | 5.930 | 4.900 | 5.000 | 28,503 | -0.40(-7.40%) |
Nov 12, 2015 | 5.460 | 5.460 | 5.400 | 5.400 | 1,928 | -0.14(-2.53%) |
Nov 11, 2015 | 5.750 | 5.850 | 5.395 | 5.540 | 3,740 | -0.31(-5.30%) |
Nov 10, 2015 | 5.750 | 5.850 | 5.750 | 5.850 | 1,031 | +0.03(+0.52%) |
Nov 09, 2015 | 6.020 | 6.020 | 5.760 | 5.820 | 6,974 | -0.20(-3.32%) |
Nov 06, 2015 | 5.904 | 6.030 | 5.904 | 6.020 | 1,894 | +0.16(+2.73%) |
Nov 05, 2015 | 5.470 | 5.960 | 5.275 | 5.860 | 5,721 | -0.10(-1.68%) |
Nov 04, 2015 | 5.430 | 5.960 | 5.240 | 5.960 | 7,037 | +0.00(+0.00%) |
Nov 03, 2015 | 5.670 | 5.960 | 5.280 | 5.960 | 11,521 | +0.56(+10.37%) |
Nov 02, 2015 | 5.290 | 5.440 | 5.150 | 5.400 | 7,477 | +0.13(+2.47%) |
Oct 30, 2015 | 5.120 | 5.620 | 5.060 | 5.270 | 6,204 | -0.18(-3.30%) |
Oct 29, 2015 | 5.460 | 5.790 | 5.320 | 5.450 | 8,309 | +0.04(+0.74%) |
Oct 28, 2015 | 5.220 | 5.410 | 5.060 | 5.410 | 6,948 | +0.36(+7.13%) |
Oct 27, 2015 | 5.290 | 5.305 | 5.050 | 5.050 | 20,532 | -0.31(-5.78%) |
Oct 26, 2015 | 6.000 | 6.030 | 5.150 | 5.360 | 15,632 | -0.17(-3.07%) |
Oct 23, 2015 | 5.350 | 5.850 | 5.140 | 5.530 | 8,470 | +0.47(+9.29%) |
Oct 22, 2015 | 5.110 | 5.370 | 5.000 | 5.060 | 8,679 | +0.01(+0.20%) |
Oct 21, 2015 | 5.020 | 5.150 | 4.900 | 5.050 | 11,524 | +0.01(+0.20%) |
Oct 20, 2015 | 5.500 | 5.700 | 4.750 | 5.040 | 8,705 | -0.42(-7.69%) |
Oct 19, 2015 | 5.840 | 5.900 | 5.260 | 5.460 | 26,901 | -0.20(-3.53%) |
Oct 16, 2015 | 6.220 | 6.220 | 5.660 | 5.660 | 5,008 | -0.59(-9.44%) |
Oct 15, 2015 | 6.100 | 6.600 | 6.100 | 6.250 | 10,054 | +0.23(+3.82%) |
Oct 14, 2015 | 6.010 | 6.800 | 6.000 | 6.020 | 9,216 | -0.06(-0.99%) |
Oct 13, 2015 | 7.320 | 7.320 | 6.000 | 6.080 | 4,546 | -0.05(-0.82%) |
Oct 12, 2015 | 6.910 | 6.910 | 6.000 | 6.130 | 3,975 | -0.71(-10.38%) |
Oct 09, 2015 | 7.650 | 7.900 | 6.660 | 6.840 | 50,353 | -0.49(-6.68%) |
Oct 08, 2015 | 7.690 | 8.200 | 6.760 | 7.330 | 11,768 | -0.39(-5.05%) |
Oct 07, 2015 | 8.170 | 8.200 | 7.720 | 7.720 | 7,850 | -0.32(-3.98%) |
Oct 06, 2015 | 8.500 | 8.700 | 8.040 | 8.040 | 5,260 | -0.69(-7.90%) |
Oct 05, 2015 | 7.820 | 9.590 | 7.820 | 8.730 | 6,781 | +1.08(+14.12%) |
Oct 02, 2015 | 7.780 | 8.190 | 7.550 | 7.650 | 5,803 | +0.07(+0.96%) |