Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.741 | 5.020 | 5.020 | 5.020 | 6,452,019 | +0.25(+5.29%) |
Dec 30, 2015 | 4.822 | 4.858 | 4.768 | 4.768 | 4,055,995 | -0.09(-1.86%) |
Dec 29, 2015 | 4.930 | 4.984 | 4.858 | 4.858 | 3,512,854 | -0.04(-0.74%) |
Dec 28, 2015 | 4.804 | 5.011 | 4.804 | 4.894 | 5,788,186 | -0.19(-3.72%) |
Dec 24, 2015 | 5.128 | 5.083 | 5.083 | 5.083 | 3,667,213 | -0.05(-0.88%) |
Dec 23, 2015 | 4.786 | 5.128 | 4.768 | 5.128 | 14,662,921 | +0.36(+7.56%) |
Dec 22, 2015 | 4.651 | 4.813 | 4.633 | 4.768 | 13,189,654 | +0.14(+2.92%) |
Dec 21, 2015 | 4.867 | 4.867 | 4.606 | 4.633 | 13,289,336 | -0.08(-1.72%) |
Dec 18, 2015 | 4.786 | 4.813 | 4.678 | 4.714 | 19,068,844 | -0.11(-2.24%) |
Dec 17, 2015 | 4.840 | 4.885 | 4.768 | 4.822 | 21,566,914 | +0.00(+0.00%) |
Dec 16, 2015 | 4.714 | 4.849 | 4.615 | 4.822 | 21,158,150 | +0.14(+2.88%) |
Dec 15, 2015 | 4.606 | 4.732 | 4.606 | 4.687 | 14,112,328 | +0.17(+3.79%) |
Dec 14, 2015 | 4.597 | 4.637 | 4.461 | 4.515 | 20,702,602 | -0.13(-2.72%) |
Dec 11, 2015 | 4.903 | 4.903 | 4.633 | 4.642 | 35,530,280 | -0.32(-6.53%) |
Dec 10, 2015 | 4.966 | 5.061 | 4.957 | 4.966 | 19,142,306 | -0.07(-1.43%) |
Dec 09, 2015 | 4.975 | 5.101 | 4.966 | 5.038 | 13,802,982 | +0.06(+1.27%) |
Dec 08, 2015 | 5.119 | 5.119 | 4.930 | 4.975 | 20,736,960 | -0.23(-4.33%) |
Dec 07, 2015 | 5.363 | 5.363 | 5.173 | 5.200 | 19,379,038 | -0.17(-3.19%) |
Dec 04, 2015 | 5.345 | 5.417 | 5.273 | 5.372 | 15,699,485 | -0.01(-0.17%) |
Dec 03, 2015 | 5.516 | 5.534 | 5.336 | 5.381 | 14,821,521 | -0.11(-1.97%) |
Dec 02, 2015 | 5.606 | 5.678 | 5.480 | 5.489 | 18,432,602 | -0.14(-2.56%) |
Dec 01, 2015 | 5.732 | 5.750 | 5.597 | 5.633 | 19,443,458 | -0.05(-0.79%) |
Nov 30, 2015 | 5.642 | 5.768 | 5.615 | 5.678 | 15,582,675 | +0.05(+0.96%) |
Nov 27, 2015 | 5.597 | 5.633 | 5.529 | 5.624 | 5,083,026 | +0.00(+0.00%) |
Nov 25, 2015 | 5.507 | 5.624 | 5.624 | 5.624 | 8,304,710 | +0.09(+1.63%) |
Nov 24, 2015 | 5.453 | 5.592 | 5.453 | 5.534 | 11,353,292 | +0.06(+1.15%) |
Nov 23, 2015 | 5.534 | 5.624 | 5.471 | 5.471 | 9,341,874 | -0.12(-2.10%) |
Nov 20, 2015 | 5.444 | 5.741 | 5.435 | 5.588 | 18,174,858 | +0.14(+2.65%) |
Nov 19, 2015 | 5.471 | 5.502 | 5.291 | 5.444 | 12,765,624 | +0.07(+1.34%) |
Nov 18, 2015 | 5.336 | 5.408 | 5.227 | 5.372 | 13,458,648 | +0.05(+1.02%) |
Nov 17, 2015 | 4.993 | 5.435 | 4.993 | 5.318 | 25,364,742 | +0.26(+5.17%) |
Nov 16, 2015 | 4.957 | 5.101 | 4.488 | 5.056 | 24,526,368 | +0.06(+1.26%) |
Nov 13, 2015 | 5.282 | 5.327 | 4.984 | 4.993 | 16,979,606 | -0.31(-5.78%) |
Nov 12, 2015 | 5.291 | 5.399 | 5.273 | 5.300 | 10,849,396 | -0.05(-1.01%) |
Nov 11, 2015 | 5.453 | 5.471 | 5.291 | 5.354 | 11,885,333 | -0.02(-0.34%) |
Nov 10, 2015 | 5.381 | 5.435 | 5.227 | 5.372 | 15,695,699 | -0.02(-0.33%) |
Nov 09, 2015 | 5.606 | 5.633 | 5.354 | 5.390 | 16,914,162 | -0.22(-3.86%) |
Nov 06, 2015 | 5.669 | 5.768 | 5.471 | 5.606 | 12,382,437 | -0.21(-3.57%) |
Nov 05, 2015 | 5.741 | 5.831 | 5.561 | 5.813 | 16,573,680 | +0.03(+0.47%) |
Nov 04, 2015 | 5.795 | 6.066 | 5.768 | 5.786 | 19,865,466 | -0.01(-0.16%) |
Nov 03, 2015 | 5.705 | 5.831 | 5.570 | 5.795 | 16,133,276 | +0.06(+1.10%) |
Nov 02, 2015 | 5.705 | 5.840 | 5.642 | 5.732 | 8,631,908 | +0.05(+0.79%) |
Oct 30, 2015 | 5.876 | 5.908 | 5.615 | 5.687 | 19,094,148 | -0.15(-2.62%) |
Oct 29, 2015 | 5.930 | 5.966 | 5.804 | 5.840 | 9,723,212 | -0.13(-2.11%) |
Oct 28, 2015 | 5.876 | 6.111 | 5.854 | 5.966 | 15,078,979 | +0.09(+1.53%) |
Oct 27, 2015 | 5.994 | 6.084 | 5.759 | 5.876 | 30,830,254 | -0.20(-3.26%) |
Oct 26, 2015 | 6.282 | 6.345 | 6.057 | 6.075 | 20,215,924 | -0.22(-3.44%) |
Oct 23, 2015 | 6.372 | 6.372 | 6.075 | 6.291 | 33,016,060 | -0.02(-0.29%) |
Oct 22, 2015 | 6.670 | 6.688 | 6.264 | 6.309 | 40,875,900 | -0.44(-6.54%) |
Oct 21, 2015 | 6.904 | 6.994 | 6.751 | 6.751 | 13,428,254 | -0.23(-3.23%) |
Oct 20, 2015 | 6.967 | 7.066 | 6.922 | 6.976 | 11,116,552 | -0.02(-0.26%) |
Oct 19, 2015 | 6.994 | 7.102 | 6.940 | 6.994 | 21,217,786 | -0.13(-1.77%) |
Oct 16, 2015 | 7.039 | 7.138 | 6.940 | 7.120 | 7,930,011 | +0.11(+1.54%) |
Oct 15, 2015 | 7.174 | 7.174 | 6.976 | 7.012 | 12,409,344 | -0.16(-2.26%) |
Oct 14, 2015 | 6.976 | 7.174 | 6.931 | 7.174 | 12,451,147 | +0.21(+2.98%) |
Oct 13, 2015 | 6.823 | 7.057 | 6.769 | 6.967 | 10,624,405 | +0.02(+0.26%) |
Oct 12, 2015 | 7.030 | 7.201 | 6.877 | 6.949 | 17,295,650 | -0.14(-2.03%) |
Oct 09, 2015 | 7.219 | 7.332 | 7.057 | 7.093 | 16,807,416 | -0.05(-0.76%) |
Oct 08, 2015 | 6.985 | 7.192 | 6.958 | 7.147 | 18,756,482 | +0.13(+1.80%) |
Oct 07, 2015 | 6.832 | 7.021 | 6.787 | 7.021 | 20,544,896 | +0.32(+4.85%) |
Oct 06, 2015 | 6.624 | 6.715 | 6.588 | 6.697 | 11,263,653 | +0.07(+1.09%) |
Oct 05, 2015 | 6.489 | 6.733 | 6.480 | 6.624 | 17,744,366 | +0.20(+3.09%) |
Oct 02, 2015 | 6.183 | 6.440 | 6.138 | 6.426 | 13,447,603 | +0.10(+1.57%) |