Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.930 | 4.850 | 4.850 | 4.850 | 11,800 | -0.01(-0.21%) |
Dec 30, 2015 | 4.950 | 5.065 | 4.813 | 4.860 | 31,162 | -0.14(-2.80%) |
Dec 29, 2015 | 4.940 | 5.161 | 4.900 | 5.000 | 30,683 | +0.01(+0.20%) |
Dec 28, 2015 | 4.950 | 5.085 | 4.910 | 4.990 | 28,688 | +0.04(+0.81%) |
Dec 24, 2015 | 5.090 | 4.950 | 4.950 | 4.950 | 10,600 | -0.06(-1.20%) |
Dec 23, 2015 | 4.930 | 5.090 | 4.930 | 5.010 | 20,777 | +0.02(+0.40%) |
Dec 22, 2015 | 5.160 | 5.250 | 4.980 | 4.990 | 22,398 | -0.18(-3.48%) |
Dec 21, 2015 | 4.710 | 5.305 | 4.710 | 5.170 | 206,254 | +0.52(+11.18%) |
Dec 18, 2015 | 4.680 | 4.810 | 4.650 | 4.650 | 22,276 | +0.00(+0.00%) |
Dec 17, 2015 | 4.570 | 4.970 | 4.470 | 4.650 | 110,936 | +0.13(+2.88%) |
Dec 16, 2015 | 4.460 | 4.600 | 4.460 | 4.520 | 49,099 | +0.08(+1.80%) |
Dec 15, 2015 | 4.726 | 4.730 | 4.320 | 4.440 | 87,500 | -0.22(-4.72%) |
Dec 14, 2015 | 4.750 | 4.800 | 4.550 | 4.660 | 57,580 | -0.14(-2.92%) |
Dec 11, 2015 | 4.840 | 4.990 | 4.780 | 4.800 | 72,834 | -0.10(-2.04%) |
Dec 10, 2015 | 4.860 | 4.950 | 4.800 | 4.900 | 22,776 | +0.04(+0.93%) |
Dec 09, 2015 | 4.920 | 4.920 | 4.680 | 4.855 | 104,968 | -0.05(-1.12%) |
Dec 08, 2015 | 4.840 | 4.930 | 4.800 | 4.910 | 99,169 | +0.06(+1.24%) |
Dec 07, 2015 | 5.000 | 5.000 | 4.810 | 4.850 | 20,173 | -0.15(-3.00%) |
Dec 04, 2015 | 5.000 | 5.080 | 4.980 | 5.000 | 29,655 | +0.00(+0.00%) |
Dec 03, 2015 | 5.120 | 5.220 | 4.980 | 5.000 | 47,339 | -0.08(-1.57%) |
Dec 02, 2015 | 5.000 | 5.259 | 5.000 | 5.080 | 17,126 | +0.01(+0.20%) |
Dec 01, 2015 | 5.180 | 5.180 | 4.830 | 5.070 | 53,463 | +0.07(+1.40%) |
Nov 30, 2015 | 4.820 | 5.030 | 4.800 | 5.000 | 34,900 | +0.26(+5.49%) |
Nov 27, 2015 | 4.890 | 4.940 | 4.730 | 4.740 | 16,872 | -0.17(-3.46%) |
Nov 25, 2015 | 4.580 | 4.910 | 4.910 | 4.910 | 29,900 | +0.24(+5.14%) |
Nov 24, 2015 | 4.690 | 4.850 | 4.610 | 4.670 | 15,334 | -0.02(-0.43%) |
Nov 23, 2015 | 5.100 | 5.100 | 4.590 | 4.690 | 67,576 | -0.36(-7.13%) |
Nov 20, 2015 | 4.820 | 5.100 | 4.660 | 5.050 | 148,164 | +0.32(+6.77%) |
Nov 19, 2015 | 4.600 | 4.780 | 4.470 | 4.730 | 32,703 | +0.18(+3.96%) |
Nov 18, 2015 | 4.650 | 4.670 | 4.500 | 4.550 | 60,115 | -0.08(-1.73%) |
Nov 17, 2015 | 4.900 | 4.900 | 4.560 | 4.630 | 88,369 | -0.23(-4.73%) |
Nov 16, 2015 | 4.730 | 4.960 | 4.730 | 4.860 | 32,853 | +0.13(+2.75%) |
Nov 13, 2015 | 4.840 | 4.993 | 4.160 | 4.730 | 99,306 | -0.11(-2.37%) |
Nov 12, 2015 | 5.060 | 5.150 | 4.840 | 4.845 | 102,050 | -0.25(-4.82%) |
Nov 11, 2015 | 5.310 | 5.310 | 5.007 | 5.090 | 52,927 | -0.21(-3.96%) |
Nov 10, 2015 | 5.400 | 5.470 | 5.183 | 5.300 | 84,201 | -0.14(-2.57%) |
Nov 09, 2015 | 5.540 | 5.720 | 5.300 | 5.440 | 123,488 | -0.14(-2.51%) |
Nov 06, 2015 | 5.861 | 5.920 | 5.370 | 5.580 | 115,441 | -0.35(-5.90%) |
Nov 05, 2015 | 5.960 | 6.072 | 5.880 | 5.930 | 31,200 | -0.08(-1.33%) |
Nov 04, 2015 | 5.710 | 6.140 | 5.690 | 6.010 | 45,196 | +0.33(+5.81%) |
Nov 03, 2015 | 5.980 | 6.042 | 5.500 | 5.680 | 33,340 | -0.29(-4.86%) |
Nov 02, 2015 | 5.620 | 6.130 | 5.605 | 5.970 | 66,208 | +0.35(+6.23%) |
Oct 30, 2015 | 5.460 | 5.640 | 5.215 | 5.620 | 115,914 | +0.12(+2.27%) |
Oct 29, 2015 | 5.688 | 5.688 | 5.450 | 5.495 | 19,748 | +0.12(+2.14%) |
Oct 28, 2015 | 5.380 | 5.540 | 5.310 | 5.380 | 22,872 | +0.04(+0.75%) |
Oct 27, 2015 | 5.620 | 5.810 | 5.320 | 5.340 | 75,036 | -0.36(-6.32%) |
Oct 26, 2015 | 5.840 | 5.840 | 5.580 | 5.700 | 52,233 | -0.12(-2.09%) |
Oct 23, 2015 | 6.110 | 6.180 | 5.645 | 5.822 | 68,828 | -0.23(-3.77%) |
Oct 22, 2015 | 6.190 | 6.430 | 6.000 | 6.050 | 29,201 | +0.02(+0.33%) |
Oct 21, 2015 | 6.070 | 6.150 | 6.000 | 6.030 | 11,236 | +0.00(+0.00%) |
Oct 20, 2015 | 5.920 | 6.110 | 5.880 | 6.030 | 13,325 | +0.11(+1.86%) |
Oct 19, 2015 | 6.260 | 6.270 | 5.900 | 5.920 | 65,723 | -0.34(-5.43%) |
Oct 16, 2015 | 6.270 | 6.380 | 6.250 | 6.260 | 6,869 | +0.01(+0.16%) |
Oct 15, 2015 | 6.510 | 6.510 | 6.200 | 6.250 | 22,642 | -0.08(-1.26%) |
Oct 14, 2015 | 6.380 | 6.450 | 6.150 | 6.330 | 17,575 | +0.00(+0.00%) |
Oct 13, 2015 | 6.201 | 6.540 | 6.201 | 6.330 | 27,418 | +0.11(+1.77%) |
Oct 12, 2015 | 6.440 | 6.450 | 6.006 | 6.220 | 21,372 | -0.19(-2.96%) |
Oct 09, 2015 | 6.050 | 6.410 | 5.980 | 6.410 | 51,732 | +0.32(+5.25%) |
Oct 08, 2015 | 5.900 | 6.100 | 5.850 | 6.090 | 63,848 | +0.24(+4.10%) |
Oct 07, 2015 | 5.790 | 5.970 | 5.700 | 5.850 | 70,519 | +0.06(+1.04%) |
Oct 06, 2015 | 5.500 | 5.950 | 5.470 | 5.790 | 82,343 | +0.27(+4.89%) |
Oct 05, 2015 | 5.810 | 6.100 | 5.450 | 5.520 | 148,352 | -0.26(-4.50%) |
Oct 02, 2015 | 5.680 | 6.010 | 5.500 | 5.780 | 41,529 | +0.01(+0.17%) |