Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.140 | 4.407 | 4.407 | 4.407 | 526,021 | +0.22(+5.21%) |
Dec 30, 2015 | 4.233 | 4.322 | 4.140 | 4.189 | 398,286 | -0.11(-2.49%) |
Dec 29, 2015 | 4.465 | 4.494 | 4.291 | 4.296 | 198,885 | -0.09(-2.13%) |
Dec 28, 2015 | 4.434 | 4.501 | 4.256 | 4.389 | 196,566 | -0.11(-2.48%) |
Dec 24, 2015 | 4.563 | 4.501 | 4.501 | 4.501 | 41,516 | -0.08(-1.85%) |
Dec 23, 2015 | 4.545 | 4.710 | 4.492 | 4.585 | 320,662 | +0.11(+2.39%) |
Dec 22, 2015 | 4.407 | 4.657 | 4.260 | 4.478 | 163,138 | +0.07(+1.62%) |
Dec 21, 2015 | 4.363 | 4.674 | 4.182 | 4.407 | 234,243 | +0.20(+4.77%) |
Dec 18, 2015 | 4.051 | 4.224 | 3.908 | 4.207 | 2,358,766 | +0.04(+1.07%) |
Dec 17, 2015 | 4.300 | 4.327 | 4.015 | 4.162 | 462,748 | -0.16(-3.61%) |
Dec 16, 2015 | 4.510 | 4.648 | 4.305 | 4.318 | 152,149 | -0.09(-2.12%) |
Dec 15, 2015 | 4.567 | 4.567 | 4.305 | 4.412 | 515,976 | +0.01(+0.20%) |
Dec 14, 2015 | 4.661 | 4.661 | 4.371 | 4.403 | 306,317 | -0.33(-6.88%) |
Dec 11, 2015 | 5.000 | 5.000 | 4.706 | 4.728 | 331,458 | -0.30(-6.02%) |
Dec 10, 2015 | 5.267 | 5.347 | 5.018 | 5.031 | 241,332 | -0.19(-3.59%) |
Dec 09, 2015 | 5.401 | 5.459 | 5.194 | 5.218 | 340,154 | -0.08(-1.60%) |
Dec 08, 2015 | 5.552 | 5.650 | 5.151 | 5.303 | 362,739 | -0.25(-4.49%) |
Dec 07, 2015 | 5.682 | 5.726 | 5.508 | 5.552 | 139,662 | -0.13(-2.27%) |
Dec 04, 2015 | 5.717 | 5.735 | 5.570 | 5.682 | 100,523 | -0.05(-0.86%) |
Dec 03, 2015 | 5.659 | 5.913 | 5.659 | 5.731 | 88,324 | +0.07(+1.18%) |
Dec 02, 2015 | 5.949 | 5.949 | 5.659 | 5.664 | 113,514 | -0.21(-3.64%) |
Dec 01, 2015 | 5.837 | 5.882 | 5.686 | 5.878 | 376,729 | -0.04(-0.60%) |
Nov 30, 2015 | 6.123 | 6.123 | 5.815 | 5.913 | 117,309 | -0.04(-0.67%) |
Nov 27, 2015 | 6.007 | 6.007 | 5.953 | 5.953 | 7,957 | -0.07(-1.11%) |
Nov 25, 2015 | 5.985 | 6.020 | 6.020 | 6.020 | 124,997 | -0.02(-0.30%) |
Nov 24, 2015 | 5.998 | 6.170 | 5.882 | 6.038 | 107,042 | +0.06(+0.97%) |
Nov 23, 2015 | 5.909 | 6.051 | 5.806 | 5.980 | 128,769 | +0.10(+1.74%) |
Nov 20, 2015 | 6.060 | 6.149 | 5.873 | 5.878 | 60,716 | -0.16(-2.59%) |
Nov 19, 2015 | 6.078 | 6.123 | 5.933 | 6.034 | 77,902 | -0.08(-1.24%) |
Nov 18, 2015 | 6.083 | 6.296 | 5.846 | 6.109 | 249,418 | -0.01(-0.15%) |
Nov 17, 2015 | 6.221 | 6.506 | 6.016 | 6.118 | 360,647 | -0.05(-0.87%) |
Nov 16, 2015 | 6.149 | 6.370 | 6.034 | 6.172 | 132,272 | +0.00(+0.00%) |
Nov 13, 2015 | 6.216 | 6.314 | 6.149 | 6.172 | 94,912 | -0.04(-0.72%) |
Nov 12, 2015 | 6.319 | 6.332 | 6.216 | 6.216 | 70,059 | -0.24(-3.66%) |
Nov 11, 2015 | 6.292 | 6.457 | 6.194 | 6.452 | 75,261 | +0.12(+1.97%) |
Nov 10, 2015 | 6.461 | 6.595 | 6.328 | 6.328 | 55,135 | -0.13(-2.07%) |
Nov 09, 2015 | 6.493 | 6.809 | 6.461 | 6.461 | 63,952 | -0.03(-0.48%) |
Nov 06, 2015 | 7.161 | 7.161 | 6.429 | 6.493 | 74,785 | -0.30(-4.46%) |
Nov 05, 2015 | 6.457 | 6.818 | 6.283 | 6.796 | 159,049 | +0.35(+5.39%) |
Nov 04, 2015 | 6.488 | 6.544 | 6.279 | 6.448 | 113,536 | -0.06(-0.96%) |
Nov 03, 2015 | 6.519 | 6.723 | 6.484 | 6.510 | 86,932 | +0.00(+0.00%) |
Nov 02, 2015 | 6.439 | 6.827 | 6.403 | 6.510 | 60,685 | +0.07(+1.11%) |
Oct 30, 2015 | 6.372 | 6.548 | 6.328 | 6.439 | 105,009 | +0.02(+0.28%) |
Oct 29, 2015 | 6.399 | 6.586 | 6.332 | 6.421 | 23,453 | +0.07(+1.12%) |
Oct 28, 2015 | 6.296 | 6.751 | 6.212 | 6.350 | 111,543 | +0.07(+1.14%) |
Oct 27, 2015 | 6.239 | 6.461 | 6.194 | 6.279 | 96,515 | +0.01(+0.14%) |
Oct 26, 2015 | 6.386 | 6.533 | 6.270 | 6.270 | 71,549 | -0.11(-1.75%) |
Oct 23, 2015 | 6.394 | 6.653 | 6.350 | 6.381 | 119,912 | -0.02(-0.35%) |
Oct 22, 2015 | 6.470 | 6.470 | 6.350 | 6.403 | 98,388 | -0.02(-0.25%) |
Oct 21, 2015 | 6.485 | 6.546 | 6.336 | 6.419 | 59,020 | -0.02(-0.34%) |
Oct 20, 2015 | 6.450 | 6.852 | 6.415 | 6.441 | 151,819 | -0.04(-0.68%) |
Oct 19, 2015 | 6.661 | 6.855 | 6.265 | 6.485 | 221,153 | -0.26(-3.78%) |
Oct 16, 2015 | 6.705 | 6.828 | 6.556 | 6.740 | 89,526 | +0.12(+1.86%) |
Oct 15, 2015 | 6.622 | 6.679 | 6.402 | 6.617 | 95,380 | -0.00(-0.07%) |
Oct 14, 2015 | 6.692 | 6.793 | 6.600 | 6.622 | 33,556 | -0.11(-1.70%) |
Oct 13, 2015 | 6.815 | 6.973 | 6.692 | 6.736 | 55,237 | -0.08(-1.16%) |
Oct 12, 2015 | 7.158 | 7.184 | 6.734 | 6.815 | 73,207 | -0.47(-6.40%) |
Oct 09, 2015 | 7.308 | 7.365 | 7.105 | 7.281 | 32,564 | +0.04(+0.49%) |
Oct 08, 2015 | 7.052 | 7.360 | 6.889 | 7.246 | 143,308 | +0.17(+2.36%) |
Oct 07, 2015 | 7.035 | 7.224 | 7.009 | 7.079 | 48,087 | +0.07(+1.06%) |
Oct 06, 2015 | 6.802 | 7.044 | 6.710 | 7.005 | 91,086 | +0.27(+3.99%) |
Oct 05, 2015 | 6.718 | 6.837 | 6.671 | 6.736 | 58,035 | +0.13(+1.93%) |
Oct 02, 2015 | 6.696 | 6.745 | 6.417 | 6.608 | 83,926 | +0.07(+1.01%) |