Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.980 | 5.290 | 5.290 | 5.290 | 251,700 | +0.25(+4.96%) |
Dec 30, 2015 | 5.020 | 5.140 | 4.970 | 5.040 | 140,989 | -0.02(-0.40%) |
Dec 29, 2015 | 5.090 | 5.170 | 4.910 | 5.060 | 279,594 | -0.02(-0.39%) |
Dec 28, 2015 | 5.160 | 5.200 | 4.950 | 5.080 | 229,392 | -0.12(-2.31%) |
Dec 24, 2015 | 5.140 | 5.200 | 5.200 | 5.200 | 58,700 | +0.04(+0.78%) |
Dec 23, 2015 | 5.070 | 5.290 | 5.070 | 5.160 | 267,814 | +0.08(+1.57%) |
Dec 22, 2015 | 4.520 | 5.140 | 4.510 | 5.080 | 474,813 | +0.56(+12.39%) |
Dec 21, 2015 | 4.540 | 4.590 | 4.450 | 4.520 | 142,045 | +0.00(+0.00%) |
Dec 18, 2015 | 4.360 | 4.520 | 4.340 | 4.520 | 202,686 | +0.15(+3.43%) |
Dec 17, 2015 | 4.450 | 4.480 | 4.340 | 4.370 | 429,443 | -0.04(-0.91%) |
Dec 16, 2015 | 4.480 | 4.560 | 4.326 | 4.410 | 217,491 | -0.05(-1.12%) |
Dec 15, 2015 | 4.220 | 4.470 | 4.210 | 4.460 | 190,691 | +0.24(+5.69%) |
Dec 14, 2015 | 4.860 | 4.860 | 4.140 | 4.220 | 632,647 | -0.65(-13.35%) |
Dec 11, 2015 | 5.000 | 5.010 | 4.810 | 4.870 | 328,889 | -0.15(-2.99%) |
Dec 10, 2015 | 4.880 | 5.050 | 4.800 | 5.020 | 612,722 | +0.14(+2.87%) |
Dec 09, 2015 | 4.880 | 4.990 | 4.770 | 4.880 | 2,745,338 | -0.02(-0.41%) |
Dec 08, 2015 | 4.830 | 4.960 | 4.730 | 4.900 | 522,202 | +0.01(+0.20%) |
Dec 07, 2015 | 5.250 | 5.250 | 4.810 | 4.890 | 481,530 | -0.38(-7.21%) |
Dec 04, 2015 | 5.340 | 5.460 | 5.200 | 5.270 | 174,655 | -0.06(-1.13%) |
Dec 03, 2015 | 5.470 | 5.540 | 5.180 | 5.330 | 219,736 | -0.10(-1.84%) |
Dec 02, 2015 | 5.590 | 5.610 | 5.420 | 5.430 | 223,679 | -0.13(-2.34%) |
Dec 01, 2015 | 5.610 | 5.930 | 5.560 | 5.560 | 448,173 | -0.03(-0.54%) |
Nov 30, 2015 | 5.520 | 5.650 | 5.500 | 5.590 | 160,854 | +0.07(+1.27%) |
Nov 27, 2015 | 5.640 | 5.690 | 5.510 | 5.520 | 88,876 | -0.12(-2.13%) |
Nov 25, 2015 | 5.260 | 5.640 | 5.640 | 5.640 | 198,500 | +0.37(+7.02%) |
Nov 24, 2015 | 5.240 | 5.350 | 5.190 | 5.270 | 123,683 | +0.00(+0.00%) |
Nov 23, 2015 | 5.090 | 5.325 | 5.040 | 5.270 | 289,699 | +0.17(+3.33%) |
Nov 20, 2015 | 5.170 | 5.170 | 5.050 | 5.100 | 213,450 | -0.07(-1.35%) |
Nov 19, 2015 | 5.420 | 5.420 | 5.080 | 5.170 | 149,012 | -0.23(-4.26%) |
Nov 18, 2015 | 5.330 | 5.470 | 5.320 | 5.400 | 269,034 | +0.07(+1.31%) |
Nov 17, 2015 | 5.520 | 5.530 | 5.290 | 5.330 | 330,064 | -0.18(-3.27%) |
Nov 16, 2015 | 5.640 | 5.710 | 5.460 | 5.510 | 333,354 | -0.14(-2.48%) |
Nov 13, 2015 | 5.660 | 5.700 | 5.410 | 5.650 | 460,641 | -0.04(-0.70%) |
Nov 12, 2015 | 5.240 | 5.750 | 5.210 | 5.690 | 702,744 | +0.44(+8.38%) |
Nov 11, 2015 | 5.130 | 5.250 | 5.130 | 5.250 | 420,918 | +0.13(+2.54%) |
Nov 10, 2015 | 5.260 | 5.330 | 4.920 | 5.120 | 499,004 | -0.16(-3.03%) |
Nov 09, 2015 | 5.670 | 5.670 | 5.260 | 5.280 | 251,106 | -0.39(-6.88%) |
Nov 06, 2015 | 5.420 | 5.830 | 5.380 | 5.670 | 1,137,713 | +0.25(+4.61%) |
Nov 05, 2015 | 5.300 | 5.430 | 5.250 | 5.420 | 146,139 | +0.08(+1.50%) |
Nov 04, 2015 | 5.270 | 5.420 | 5.230 | 5.340 | 341,369 | +0.07(+1.33%) |
Nov 03, 2015 | 5.310 | 5.450 | 5.240 | 5.270 | 490,891 | -0.08(-1.50%) |
Nov 02, 2015 | 5.310 | 5.510 | 5.200 | 5.350 | 566,963 | +0.06(+1.13%) |
Oct 30, 2015 | 6.080 | 6.140 | 5.190 | 5.290 | 1,817,935 | -0.98(-15.63%) |
Oct 29, 2015 | 6.440 | 6.720 | 6.130 | 6.270 | 632,749 | -0.52(-7.66%) |
Oct 28, 2015 | 6.800 | 6.960 | 6.640 | 6.790 | 240,868 | +0.04(+0.59%) |
Oct 27, 2015 | 6.820 | 7.010 | 6.730 | 6.750 | 252,631 | -0.08(-1.17%) |
Oct 26, 2015 | 7.010 | 7.040 | 6.680 | 6.830 | 184,078 | -0.18(-2.57%) |
Oct 23, 2015 | 7.090 | 7.090 | 6.880 | 7.010 | 155,554 | -0.02(-0.28%) |
Oct 22, 2015 | 6.910 | 7.085 | 6.870 | 7.030 | 269,265 | +0.17(+2.48%) |
Oct 21, 2015 | 7.200 | 7.230 | 6.860 | 6.860 | 228,898 | -0.28(-3.92%) |
Oct 20, 2015 | 7.300 | 7.380 | 7.100 | 7.140 | 262,277 | -0.17(-2.33%) |
Oct 19, 2015 | 7.170 | 7.480 | 7.040 | 7.310 | 319,574 | +0.14(+1.95%) |
Oct 16, 2015 | 6.900 | 7.180 | 6.790 | 7.170 | 552,003 | +0.29(+4.22%) |
Oct 15, 2015 | 6.950 | 7.140 | 6.830 | 6.880 | 211,122 | -0.01(-0.15%) |
Oct 14, 2015 | 6.510 | 6.920 | 6.370 | 6.890 | 567,858 | +0.40(+6.16%) |
Oct 13, 2015 | 6.150 | 6.510 | 6.150 | 6.490 | 1,107,699 | +0.23(+3.67%) |
Oct 12, 2015 | 6.390 | 6.510 | 6.150 | 6.260 | 224,803 | -0.10(-1.57%) |
Oct 09, 2015 | 6.580 | 6.610 | 6.290 | 6.360 | 235,608 | -0.23(-3.49%) |
Oct 08, 2015 | 6.450 | 6.670 | 6.350 | 6.590 | 288,225 | +0.11(+1.70%) |
Oct 07, 2015 | 6.610 | 6.766 | 6.390 | 6.480 | 235,519 | -0.13(-1.97%) |
Oct 06, 2015 | 6.230 | 6.610 | 6.230 | 6.610 | 188,165 | +0.35(+5.59%) |
Oct 05, 2015 | 6.460 | 6.559 | 6.230 | 6.260 | 131,950 | -0.14(-2.19%) |
Oct 02, 2015 | 6.340 | 6.490 | 6.200 | 6.400 | 188,567 | -0.04(-0.62%) |