Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.880 | 6.260 | 6.260 | 6.260 | 132,600 | +0.50(+8.68%) |
Dec 30, 2015 | 5.720 | 5.830 | 5.510 | 5.760 | 149,629 | +0.00(+0.00%) |
Dec 29, 2015 | 5.920 | 5.990 | 5.310 | 5.760 | 77,646 | -0.14(-2.37%) |
Dec 28, 2015 | 6.370 | 6.370 | 5.870 | 5.900 | 60,030 | -0.48(-7.52%) |
Dec 24, 2015 | 6.600 | 6.380 | 6.380 | 6.380 | 11,800 | -0.19(-2.89%) |
Dec 23, 2015 | 6.370 | 6.570 | 6.130 | 6.570 | 61,322 | +0.15(+2.34%) |
Dec 22, 2015 | 8.250 | 8.300 | 6.310 | 6.420 | 181,087 | -1.89(-22.74%) |
Dec 21, 2015 | 6.320 | 8.400 | 5.910 | 8.310 | 206,232 | +2.06(+32.96%) |
Dec 18, 2015 | 5.850 | 6.310 | 5.710 | 6.250 | 78,701 | +0.44(+7.57%) |
Dec 17, 2015 | 5.750 | 5.944 | 5.670 | 5.810 | 54,606 | -0.01(-0.17%) |
Dec 16, 2015 | 4.880 | 5.910 | 4.660 | 5.820 | 107,946 | +1.07(+22.53%) |
Dec 15, 2015 | 4.520 | 4.800 | 4.390 | 4.750 | 33,056 | +0.11(+2.37%) |
Dec 14, 2015 | 4.600 | 4.790 | 4.440 | 4.640 | 58,334 | +0.02(+0.43%) |
Dec 11, 2015 | 4.830 | 4.960 | 4.610 | 4.620 | 14,679 | -0.26(-5.33%) |
Dec 10, 2015 | 4.770 | 5.020 | 4.710 | 4.880 | 57,006 | +0.18(+3.83%) |
Dec 09, 2015 | 4.380 | 4.710 | 4.220 | 4.700 | 128,031 | +0.44(+10.33%) |
Dec 08, 2015 | 4.220 | 4.410 | 4.190 | 4.260 | 31,716 | -0.02(-0.47%) |
Dec 07, 2015 | 4.340 | 4.340 | 4.220 | 4.280 | 21,523 | -0.10(-2.28%) |
Dec 04, 2015 | 4.380 | 4.430 | 4.280 | 4.380 | 48,323 | +0.03(+0.69%) |
Dec 03, 2015 | 4.350 | 4.420 | 4.310 | 4.350 | 46,550 | -0.01(-0.23%) |
Dec 02, 2015 | 4.350 | 4.430 | 4.300 | 4.360 | 63,323 | -0.02(-0.57%) |
Dec 01, 2015 | 4.440 | 4.440 | 4.350 | 4.385 | 20,135 | -0.04(-0.79%) |
Nov 30, 2015 | 4.290 | 4.470 | 4.237 | 4.420 | 57,883 | +0.13(+3.03%) |
Nov 27, 2015 | 4.310 | 4.370 | 4.230 | 4.290 | 23,565 | -0.04(-0.92%) |
Nov 25, 2015 | 4.340 | 4.330 | 4.330 | 4.330 | 97,800 | +0.00(+0.00%) |
Nov 24, 2015 | 4.250 | 4.350 | 4.120 | 4.330 | 119,875 | +0.03(+0.70%) |
Nov 23, 2015 | 4.440 | 4.440 | 4.150 | 4.300 | 73,141 | -0.14(-3.15%) |
Nov 20, 2015 | 4.900 | 4.900 | 4.360 | 4.440 | 161,350 | -0.51(-10.30%) |
Nov 19, 2015 | 5.050 | 5.050 | 4.720 | 4.950 | 105,359 | -0.16(-3.13%) |
Nov 18, 2015 | 5.280 | 5.280 | 5.000 | 5.110 | 57,992 | -0.17(-3.22%) |
Nov 17, 2015 | 5.230 | 5.320 | 5.130 | 5.280 | 36,182 | +0.03(+0.57%) |
Nov 16, 2015 | 5.230 | 5.250 | 5.080 | 5.250 | 30,816 | -0.02(-0.38%) |
Nov 13, 2015 | 5.320 | 5.320 | 5.210 | 5.270 | 42,831 | -0.01(-0.09%) |
Nov 12, 2015 | 5.430 | 5.430 | 5.260 | 5.275 | 41,536 | -0.11(-2.04%) |
Nov 11, 2015 | 5.390 | 5.390 | 5.220 | 5.385 | 44,596 | -0.02(-0.28%) |
Nov 10, 2015 | 5.500 | 5.500 | 5.260 | 5.400 | 40,522 | -0.14(-2.53%) |
Nov 09, 2015 | 5.470 | 5.550 | 5.280 | 5.540 | 67,267 | +0.14(+2.59%) |
Nov 06, 2015 | 5.400 | 5.440 | 5.180 | 5.400 | 22,279 | +0.00(+0.00%) |
Nov 05, 2015 | 5.360 | 5.460 | 5.360 | 5.400 | 14,042 | +0.04(+0.65%) |
Nov 04, 2015 | 5.310 | 5.400 | 5.150 | 5.365 | 21,193 | +0.08(+1.42%) |
Nov 03, 2015 | 5.200 | 5.330 | 5.170 | 5.290 | 62,507 | +0.08(+1.54%) |
Nov 02, 2015 | 5.200 | 5.250 | 5.150 | 5.210 | 141,545 | +0.06(+1.17%) |
Oct 30, 2015 | 5.220 | 5.220 | 5.080 | 5.150 | 19,327 | -0.05(-0.96%) |
Oct 29, 2015 | 5.450 | 5.530 | 5.160 | 5.200 | 48,130 | -0.27(-4.94%) |
Oct 28, 2015 | 5.470 | 5.930 | 5.400 | 5.470 | 86,652 | +0.02(+0.37%) |
Oct 27, 2015 | 5.510 | 5.550 | 5.370 | 5.450 | 77,014 | -0.07(-1.27%) |
Oct 26, 2015 | 5.650 | 5.650 | 5.460 | 5.520 | 76,641 | -0.06(-1.08%) |
Oct 23, 2015 | 5.330 | 5.630 | 5.320 | 5.580 | 33,587 | +0.31(+5.88%) |
Oct 22, 2015 | 5.200 | 5.310 | 5.170 | 5.270 | 56,712 | +0.07(+1.35%) |
Oct 21, 2015 | 5.210 | 5.260 | 5.160 | 5.200 | 33,281 | -0.04(-0.76%) |
Oct 20, 2015 | 5.310 | 5.350 | 5.160 | 5.240 | 79,631 | -0.07(-1.32%) |
Oct 19, 2015 | 5.250 | 5.350 | 5.200 | 5.310 | 60,343 | +0.06(+1.14%) |
Oct 16, 2015 | 5.000 | 5.320 | 4.840 | 5.250 | 83,190 | +0.27(+5.42%) |
Oct 15, 2015 | 4.920 | 5.000 | 4.880 | 4.980 | 32,757 | +0.08(+1.63%) |
Oct 14, 2015 | 4.840 | 5.030 | 4.840 | 4.900 | 32,585 | +0.09(+1.87%) |
Oct 13, 2015 | 5.150 | 5.150 | 4.761 | 4.810 | 22,575 | -0.41(-7.85%) |
Oct 12, 2015 | 5.230 | 5.230 | 4.900 | 5.220 | 156,329 | +0.01(+0.19%) |
Oct 09, 2015 | 5.110 | 5.210 | 5.050 | 5.210 | 36,610 | +0.13(+2.56%) |
Oct 08, 2015 | 4.750 | 5.240 | 4.650 | 5.080 | 351,228 | +0.33(+6.95%) |
Oct 07, 2015 | 4.710 | 4.860 | 4.620 | 4.750 | 51,533 | +0.12(+2.59%) |
Oct 06, 2015 | 4.640 | 4.690 | 4.560 | 4.630 | 20,231 | +0.00(+0.00%) |
Oct 05, 2015 | 4.470 | 4.810 | 4.440 | 4.630 | 78,558 | +0.27(+6.19%) |
Oct 02, 2015 | 4.240 | 4.430 | 4.140 | 4.360 | 61,031 | +0.08(+1.87%) |