Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.490 | 3.490 | 3.490 | 0 | +0.18(+5.44%) | |
Dec 30, 2015 | 3.450 | 3.480 | 3.300 | 3.310 | 207,854 | -0.15(-4.34%) |
Dec 29, 2015 | 3.850 | 3.850 | 3.370 | 3.460 | 258,991 | -0.29(-7.73%) |
Dec 24, 2015 | 3.750 | 3.750 | 3.750 | 0 | +0.08(+2.18%) | |
Dec 23, 2015 | 3.440 | 3.720 | 3.420 | 3.670 | 485,860 | +0.19(+5.46%) |
Dec 22, 2015 | 3.530 | 3.650 | 3.390 | 3.480 | 319,728 | -0.09(-2.52%) |
Dec 21, 2015 | 3.860 | 3.940 | 3.520 | 3.570 | 458,342 | -0.18(-4.80%) |
Dec 18, 2015 | 3.760 | 3.990 | 3.570 | 3.750 | 3,385,712 | +0.10(+2.74%) |
Dec 17, 2015 | 3.400 | 3.790 | 3.330 | 3.650 | 598,188 | +0.33(+9.94%) |
Dec 16, 2015 | 3.120 | 3.320 | 3.090 | 3.320 | 755,988 | +0.22(+7.10%) |
Dec 15, 2015 | 3.040 | 3.220 | 3.040 | 3.100 | 431,726 | +0.08(+2.65%) |
Dec 14, 2015 | 2.970 | 3.130 | 2.935 | 3.020 | 421,385 | +0.02(+0.67%) |
Dec 11, 2015 | 3.150 | 3.150 | 2.810 | 3.000 | 377,855 | -0.15(-4.76%) |
Dec 10, 2015 | 3.180 | 3.240 | 3.130 | 3.150 | 199,149 | -0.04(-1.25%) |
Dec 09, 2015 | 3.220 | 3.340 | 3.110 | 3.190 | 252,715 | -0.06(-1.85%) |
Dec 08, 2015 | 3.230 | 3.350 | 3.140 | 3.250 | 238,623 | -0.09(-2.69%) |
Dec 07, 2015 | 3.420 | 3.420 | 3.220 | 3.340 | 337,066 | -0.08(-2.34%) |
Dec 04, 2015 | 3.860 | 3.860 | 3.240 | 3.420 | 2,758,571 | -0.46(-11.86%) |
Dec 03, 2015 | 4.160 | 4.300 | 3.820 | 3.880 | 296,939 | -0.28(-6.73%) |
Dec 02, 2015 | 4.700 | 4.700 | 4.150 | 4.160 | 283,469 | -0.53(-11.30%) |
Dec 01, 2015 | 5.050 | 5.140 | 4.660 | 4.690 | 305,905 | -0.37(-7.31%) |
Nov 30, 2015 | 5.240 | 5.340 | 5.050 | 5.060 | 169,244 | -0.24(-4.53%) |
Nov 27, 2015 | 5.290 | 5.440 | 5.240 | 5.300 | 140,165 | -0.10(-1.85%) |
Nov 26, 2015 | 5.470 | 5.540 | 5.270 | 5.400 | 58,741 | -0.02(-0.37%) |
Nov 25, 2015 | 5.380 | 5.530 | 5.160 | 5.420 | 126,723 | +0.04(+0.74%) |
Nov 24, 2015 | 5.420 | 5.550 | 5.320 | 5.380 | 126,238 | -0.01(-0.19%) |
Nov 23, 2015 | 5.410 | 5.390 | 172,199 | +0.33(+6.52%) | ||
Nov 20, 2015 | 5.220 | 5.250 | 5.030 | 5.060 | 145,365 | -0.27(-5.07%) |
Nov 19, 2015 | 5.350 | 5.380 | 5.300 | 5.330 | 231,733 | -0.04(-0.74%) |
Nov 18, 2015 | 5.370 | 5.570 | 5.290 | 5.370 | 269,131 | -0.11(-2.01%) |
Nov 17, 2015 | 5.090 | 5.520 | 4.910 | 5.480 | 465,727 | +0.46(+9.16%) |
Nov 16, 2015 | 4.620 | 5.030 | 4.600 | 5.020 | 102,350 | +0.35(+7.49%) |
Nov 13, 2015 | 4.610 | 4.860 | 4.540 | 4.670 | 239,477 | +0.00(+0.00%) |
Nov 12, 2015 | 4.600 | 4.760 | 4.490 | 4.670 | 280,965 | +0.08(+1.74%) |
Nov 11, 2015 | 4.800 | 4.800 | 4.470 | 4.590 | 2,243,916 | -0.17(-3.57%) |
Nov 10, 2015 | 4.800 | 4.950 | 4.660 | 4.760 | 586,441 | +0.01(+0.21%) |
Nov 09, 2015 | 5.330 | 5.330 | 4.700 | 4.750 | 593,550 | -0.55(-10.38%) |
Nov 06, 2015 | 5.360 | 5.460 | 5.200 | 5.300 | 329,214 | -0.20(-3.64%) |
Nov 05, 2015 | 6.070 | 6.350 | 5.310 | 5.500 | 958,100 | -1.92(-25.88%) |
Nov 04, 2015 | 7.610 | 7.610 | 7.160 | 7.420 | 143,883 | -0.11(-1.46%) |
Nov 03, 2015 | 7.570 | 7.650 | 7.470 | 7.530 | 120,160 | +0.03(+0.40%) |
Nov 02, 2015 | 7.590 | 7.590 | 7.390 | 7.500 | 65,308 | +0.04(+0.54%) |
Oct 30, 2015 | 7.510 | 7.540 | 7.300 | 7.460 | 147,689 | +0.02(+0.27%) |
Oct 29, 2015 | 7.340 | 7.680 | 7.330 | 7.440 | 516,028 | +0.08(+1.09%) |
Oct 28, 2015 | 7.630 | 7.810 | 7.300 | 7.360 | 341,954 | -0.26(-3.41%) |
Oct 27, 2015 | 8.080 | 8.080 | 7.460 | 7.620 | 164,092 | -0.50(-6.16%) |
Oct 26, 2015 | 8.480 | 8.480 | 8.070 | 8.120 | 103,227 | -0.26(-3.10%) |
Oct 23, 2015 | 8.430 | 8.450 | 7.990 | 8.380 | 307,415 | +0.06(+0.72%) |
Oct 22, 2015 | 8.160 | 8.400 | 8.120 | 8.320 | 200,392 | +0.07(+0.85%) |
Oct 21, 2015 | 8.240 | 8.300 | 8.060 | 8.250 | 124,600 | +0.02(+0.24%) |
Oct 20, 2015 | 8.190 | 8.400 | 8.010 | 8.230 | 509,489 | +0.12(+1.48%) |
Oct 19, 2015 | 8.630 | 8.690 | 7.930 | 8.110 | 139,426 | -0.50(-5.81%) |
Oct 16, 2015 | 9.050 | 9.200 | 8.540 | 8.610 | 119,631 | -0.44(-4.86%) |
Oct 15, 2015 | 8.910 | 9.060 | 8.540 | 9.050 | 94,147 | +0.09(+1.00%) |
Oct 14, 2015 | 9.180 | 9.245 | 8.900 | 8.960 | 110,344 | -0.21(-2.29%) |
Oct 13, 2015 | 9.500 | 9.500 | 9.000 | 9.170 | 143,854 | -0.29(-3.07%) |
Oct 09, 2015 | 9.460 | 9.460 | 9.460 | 0 | -0.08(-0.84%) | |
Oct 08, 2015 | 9.650 | 9.710 | 9.350 | 9.540 | 395,367 | -0.01(-0.10%) |
Oct 07, 2015 | 9.310 | 9.610 | 9.310 | 9.550 | 225,326 | +0.45(+4.95%) |
Oct 06, 2015 | 8.850 | 9.180 | 8.850 | 9.100 | 472,513 | +0.25(+2.82%) |
Oct 05, 2015 | 9.090 | 9.240 | 8.760 | 8.850 | 324,349 | -0.15(-1.67%) |
Oct 02, 2015 | 8.730 | 9.070 | 8.660 | 9.000 | 88,328 | +0.19(+2.16%) |