Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.961 | 4.075 | 4.075 | 4.075 | 2,577,020 | +0.08(+2.10%) |
Dec 30, 2015 | 4.090 | 4.136 | 3.961 | 3.992 | 1,748,609 | -0.17(-4.20%) |
Dec 29, 2015 | 4.128 | 4.182 | 4.038 | 4.166 | 1,497,643 | +0.06(+1.48%) |
Dec 28, 2015 | 4.334 | 4.334 | 4.094 | 4.106 | 1,897,689 | -0.26(-5.92%) |
Dec 24, 2015 | 4.341 | 4.364 | 4.364 | 4.364 | 577,274 | -0.02(-0.35%) |
Dec 23, 2015 | 4.356 | 4.516 | 4.296 | 4.379 | 2,346,488 | +0.02(+0.52%) |
Dec 22, 2015 | 4.212 | 4.516 | 4.147 | 4.356 | 2,783,442 | +0.12(+2.87%) |
Dec 21, 2015 | 4.554 | 4.687 | 3.992 | 4.235 | 6,373,567 | -0.30(-6.54%) |
Dec 18, 2015 | 3.573 | 4.782 | 3.573 | 4.531 | 9,949,635 | +0.94(+26.27%) |
Dec 17, 2015 | 4.242 | 4.242 | 3.482 | 3.589 | 6,880,081 | -0.71(-16.46%) |
Dec 16, 2015 | 4.144 | 4.425 | 4.083 | 4.296 | 3,036,211 | +0.22(+5.41%) |
Dec 15, 2015 | 3.999 | 4.121 | 3.988 | 4.075 | 2,747,948 | +0.08(+1.90%) |
Dec 14, 2015 | 4.296 | 4.395 | 3.946 | 3.999 | 3,363,209 | -0.33(-7.56%) |
Dec 11, 2015 | 4.569 | 4.638 | 4.265 | 4.326 | 3,458,735 | -0.33(-7.18%) |
Dec 10, 2015 | 4.562 | 4.737 | 4.531 | 4.661 | 1,544,820 | +0.07(+1.49%) |
Dec 09, 2015 | 4.417 | 4.771 | 4.417 | 4.592 | 2,641,625 | +0.20(+4.50%) |
Dec 08, 2015 | 4.501 | 4.562 | 4.356 | 4.395 | 3,145,446 | -0.17(-3.83%) |
Dec 07, 2015 | 4.683 | 4.721 | 4.550 | 4.569 | 2,140,878 | -0.15(-3.22%) |
Dec 04, 2015 | 4.524 | 4.767 | 4.455 | 4.721 | 2,535,924 | +0.18(+4.02%) |
Dec 03, 2015 | 4.661 | 4.752 | 4.471 | 4.539 | 3,634,175 | -0.11(-2.45%) |
Dec 02, 2015 | 4.562 | 4.706 | 4.493 | 4.653 | 2,611,063 | +0.05(+1.16%) |
Dec 01, 2015 | 4.752 | 4.820 | 4.448 | 4.600 | 2,898,952 | -0.15(-3.20%) |
Nov 30, 2015 | 4.797 | 4.866 | 4.714 | 4.752 | 1,519,951 | -0.07(-1.42%) |
Nov 27, 2015 | 4.843 | 4.896 | 4.790 | 4.820 | 662,551 | +0.02(+0.48%) |
Nov 25, 2015 | 4.676 | 4.797 | 4.797 | 4.797 | 1,775,096 | +0.12(+2.60%) |
Nov 24, 2015 | 4.516 | 4.759 | 4.516 | 4.676 | 3,557,661 | +0.16(+3.54%) |
Nov 23, 2015 | 4.554 | 4.577 | 4.379 | 4.516 | 3,289,343 | -0.04(-0.83%) |
Nov 20, 2015 | 4.600 | 4.668 | 4.467 | 4.554 | 2,783,678 | -0.04(-0.83%) |
Nov 19, 2015 | 4.448 | 4.759 | 4.448 | 4.592 | 4,911,368 | +0.15(+3.42%) |
Nov 18, 2015 | 4.280 | 4.478 | 4.261 | 4.440 | 5,362,691 | +0.17(+3.91%) |
Nov 17, 2015 | 4.425 | 4.569 | 4.258 | 4.273 | 7,573,391 | -0.18(-4.10%) |
Nov 16, 2015 | 4.395 | 4.539 | 4.299 | 4.455 | 2,552,903 | +0.13(+2.99%) |
Nov 13, 2015 | 4.425 | 4.486 | 4.280 | 4.326 | 1,797,028 | -0.12(-2.74%) |
Nov 12, 2015 | 4.501 | 4.524 | 4.372 | 4.448 | 2,849,336 | -0.04(-0.85%) |
Nov 11, 2015 | 4.699 | 4.721 | 4.486 | 4.486 | 4,644,111 | -0.19(-4.06%) |
Nov 10, 2015 | 4.813 | 4.881 | 4.638 | 4.676 | 3,354,552 | -0.19(-3.91%) |
Nov 09, 2015 | 4.995 | 5.055 | 4.805 | 4.866 | 2,403,868 | -0.23(-4.46%) |
Nov 06, 2015 | 5.577 | 5.676 | 5.044 | 5.093 | 3,960,803 | -0.60(-10.51%) |
Nov 05, 2015 | 6.296 | 6.546 | 5.524 | 5.691 | 3,384,390 | -0.46(-7.50%) |
Nov 04, 2015 | 6.387 | 6.659 | 6.092 | 6.152 | 5,562,309 | -0.26(-4.13%) |
Nov 03, 2015 | 5.562 | 6.599 | 5.562 | 6.417 | 5,013,635 | +0.67(+11.58%) |
Nov 02, 2015 | 5.222 | 5.842 | 5.184 | 5.751 | 2,737,123 | +0.51(+9.67%) |
Oct 30, 2015 | 5.131 | 5.297 | 5.070 | 5.244 | 1,859,801 | +0.02(+0.29%) |
Oct 29, 2015 | 5.025 | 5.256 | 4.987 | 5.229 | 1,794,756 | +0.19(+3.75%) |
Oct 28, 2015 | 5.025 | 5.169 | 4.941 | 5.040 | 2,328,810 | +0.08(+1.52%) |
Oct 27, 2015 | 4.866 | 4.972 | 4.702 | 4.964 | 1,510,597 | +0.08(+1.71%) |
Oct 26, 2015 | 5.108 | 5.108 | 4.858 | 4.881 | 1,480,203 | -0.08(-1.68%) |
Oct 23, 2015 | 4.858 | 5.040 | 4.798 | 4.964 | 1,771,989 | +0.16(+3.31%) |
Oct 22, 2015 | 4.843 | 4.949 | 4.715 | 4.805 | 1,899,429 | +0.07(+1.44%) |
Oct 21, 2015 | 4.919 | 4.957 | 4.692 | 4.737 | 1,814,907 | -0.11(-2.34%) |
Oct 20, 2015 | 4.624 | 4.896 | 4.548 | 4.851 | 3,130,992 | +0.25(+5.43%) |
Oct 19, 2015 | 4.836 | 4.889 | 4.503 | 4.601 | 3,486,408 | -0.23(-4.85%) |
Oct 16, 2015 | 5.373 | 5.426 | 4.805 | 4.836 | 3,538,509 | -0.51(-9.62%) |
Oct 15, 2015 | 5.449 | 5.449 | 5.222 | 5.350 | 2,853,622 | -0.11(-1.94%) |
Oct 14, 2015 | 5.562 | 5.623 | 5.396 | 5.456 | 2,827,731 | -0.10(-1.77%) |
Oct 13, 2015 | 6.001 | 6.046 | 5.539 | 5.555 | 2,095,479 | -0.54(-8.82%) |
Oct 12, 2015 | 6.077 | 6.168 | 5.899 | 6.092 | 1,714,733 | +0.02(+0.25%) |
Oct 09, 2015 | 6.470 | 6.569 | 6.001 | 6.077 | 3,901,215 | -0.30(-4.74%) |
Oct 08, 2015 | 6.251 | 6.493 | 5.297 | 6.379 | 8,752,817 | +0.42(+7.12%) |
Oct 07, 2015 | 6.243 | 6.508 | 5.861 | 5.956 | 5,698,558 | -0.26(-4.14%) |
Oct 06, 2015 | 5.729 | 6.402 | 5.713 | 6.213 | 5,209,140 | +0.49(+8.60%) |
Oct 05, 2015 | 5.471 | 5.872 | 5.411 | 5.721 | 5,897,112 | +0.36(+6.78%) |
Oct 02, 2015 | 4.919 | 5.460 | 4.889 | 5.358 | 3,813,845 | +0.39(+7.76%) |