Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.240 | 4.220 | 4.220 | 4.220 | 2,477,900 | -0.08(-1.86%) |
Dec 30, 2015 | 4.310 | 4.350 | 4.250 | 4.300 | 7,540,524 | +0.10(+2.38%) |
Dec 29, 2015 | 4.280 | 4.300 | 4.150 | 4.200 | 6,383,154 | -0.11(-2.55%) |
Dec 28, 2015 | 4.400 | 4.455 | 4.260 | 4.310 | 7,960,178 | -0.30(-6.51%) |
Dec 24, 2015 | 4.500 | 4.610 | 4.610 | 4.610 | 2,352,800 | +0.08(+1.77%) |
Dec 23, 2015 | 4.580 | 4.720 | 4.360 | 4.530 | 14,237,479 | +0.37(+8.89%) |
Dec 22, 2015 | 3.990 | 4.190 | 3.970 | 4.160 | 8,729,884 | +0.28(+7.22%) |
Dec 21, 2015 | 3.910 | 3.960 | 3.840 | 3.880 | 4,107,055 | +0.03(+0.78%) |
Dec 18, 2015 | 3.800 | 3.880 | 3.770 | 3.850 | 5,311,053 | +0.12(+3.22%) |
Dec 17, 2015 | 3.890 | 3.900 | 3.710 | 3.730 | 10,485,220 | -0.17(-4.36%) |
Dec 16, 2015 | 3.860 | 3.940 | 3.820 | 3.900 | 7,124,083 | +0.00(+0.00%) |
Dec 15, 2015 | 3.740 | 3.940 | 3.850 | 3.900 | 5,736,543 | +0.16(+4.28%) |
Dec 14, 2015 | 3.810 | 3.860 | 3.720 | 3.740 | 12,974,037 | -0.19(-4.83%) |
Dec 11, 2015 | 3.990 | 4.018 | 3.910 | 3.930 | 15,142,128 | -0.24(-5.76%) |
Dec 10, 2015 | 4.020 | 4.240 | 4.000 | 4.170 | 13,674,249 | +0.16(+3.99%) |
Dec 09, 2015 | 3.950 | 4.170 | 3.940 | 4.010 | 17,974,824 | +0.08(+2.04%) |
Dec 08, 2015 | 3.910 | 3.980 | 3.870 | 3.930 | 19,046,836 | -0.24(-5.76%) |
Dec 07, 2015 | 4.150 | 4.190 | 4.120 | 4.170 | 10,444,657 | -0.20(-4.58%) |
Dec 04, 2015 | 4.350 | 4.385 | 4.290 | 4.370 | 13,079,688 | -0.02(-0.46%) |
Dec 03, 2015 | 4.540 | 4.550 | 4.360 | 4.390 | 3,432,931 | -0.03(-0.68%) |
Dec 02, 2015 | 4.470 | 4.525 | 4.385 | 4.420 | 16,878,112 | -0.47(-9.61%) |
Dec 01, 2015 | 4.860 | 4.910 | 4.820 | 4.890 | 7,093,865 | +0.03(+0.62%) |
Nov 30, 2015 | 4.850 | 4.900 | 4.795 | 4.860 | 4,196,444 | +0.09(+1.89%) |
Nov 27, 2015 | 4.870 | 4.880 | 4.770 | 4.770 | 3,927,355 | +0.03(+0.63%) |
Nov 25, 2015 | 4.650 | 4.740 | 4.740 | 4.740 | 9,050,200 | -0.18(-3.66%) |
Nov 24, 2015 | 4.820 | 4.940 | 4.800 | 4.920 | 7,760,162 | +0.11(+2.29%) |
Nov 23, 2015 | 4.880 | 4.920 | 4.780 | 4.810 | 8,468,190 | -0.24(-4.75%) |
Nov 20, 2015 | 5.330 | 5.330 | 5.035 | 5.050 | 6,765,698 | -0.21(-3.99%) |
Nov 19, 2015 | 5.170 | 5.310 | 5.170 | 5.260 | 6,745,318 | +0.12(+2.33%) |
Nov 18, 2015 | 5.080 | 5.170 | 5.020 | 5.140 | 8,246,639 | +0.29(+5.98%) |
Nov 17, 2015 | 4.910 | 4.920 | 4.750 | 4.850 | 14,369,803 | -0.03(-0.61%) |
Nov 16, 2015 | 4.890 | 4.949 | 4.760 | 4.880 | 8,460,406 | +0.04(+0.83%) |
Nov 13, 2015 | 4.880 | 4.950 | 4.785 | 4.840 | 9,099,414 | +0.00(+0.00%) |
Nov 12, 2015 | 4.980 | 5.055 | 4.790 | 4.840 | 18,277,840 | -0.44(-8.33%) |
Nov 11, 2015 | 5.420 | 5.420 | 5.190 | 5.280 | 15,129,295 | +0.05(+0.96%) |
Nov 10, 2015 | 5.310 | 5.310 | 5.155 | 5.230 | 12,726,848 | -0.15(-2.79%) |
Nov 09, 2015 | 5.510 | 5.590 | 5.340 | 5.380 | 6,793,941 | -0.05(-0.92%) |
Nov 06, 2015 | 5.290 | 5.470 | 5.215 | 5.430 | 11,559,173 | -0.03(-0.55%) |
Nov 05, 2015 | 5.500 | 5.530 | 5.360 | 5.460 | 10,472,198 | -0.18(-3.19%) |
Nov 04, 2015 | 5.820 | 5.836 | 5.590 | 5.640 | 8,439,080 | -0.23(-3.92%) |
Nov 03, 2015 | 5.930 | 6.120 | 5.760 | 5.870 | 16,825,888 | +0.03(+0.51%) |
Nov 02, 2015 | 5.650 | 5.875 | 5.640 | 5.840 | 4,992,044 | +0.23(+4.10%) |
Oct 30, 2015 | 5.510 | 5.650 | 5.478 | 5.610 | 5,102,986 | +0.16(+2.94%) |
Oct 29, 2015 | 5.450 | 5.540 | 5.410 | 5.450 | 7,963,507 | -0.26(-4.55%) |
Oct 28, 2015 | 5.480 | 5.819 | 5.470 | 5.710 | 10,056,853 | +0.12(+2.15%) |
Oct 27, 2015 | 5.600 | 5.685 | 5.540 | 5.590 | 10,576,456 | -0.21(-3.62%) |
Oct 26, 2015 | 6.040 | 6.050 | 5.790 | 5.800 | 5,712,847 | -0.21(-3.49%) |
Oct 23, 2015 | 6.030 | 6.055 | 5.915 | 6.010 | 10,807,683 | +0.03(+0.50%) |
Oct 22, 2015 | 5.830 | 6.040 | 5.830 | 5.980 | 9,832,546 | +0.09(+1.53%) |
Oct 21, 2015 | 5.960 | 5.970 | 5.820 | 5.890 | 7,316,475 | -0.04(-0.67%) |
Oct 20, 2015 | 5.910 | 6.045 | 5.910 | 5.930 | 8,421,865 | -0.20(-3.26%) |
Oct 19, 2015 | 6.270 | 6.295 | 6.100 | 6.130 | 8,740,225 | -0.26(-4.07%) |
Oct 16, 2015 | 6.460 | 6.480 | 6.330 | 6.390 | 5,502,981 | -0.10(-1.54%) |
Oct 15, 2015 | 6.390 | 6.530 | 6.390 | 6.490 | 7,574,721 | -0.02(-0.31%) |
Oct 14, 2015 | 6.510 | 6.580 | 6.420 | 6.510 | 5,182,473 | +0.15(+2.36%) |
Oct 13, 2015 | 6.250 | 6.480 | 6.210 | 6.360 | 5,560,114 | -0.09(-1.40%) |
Oct 12, 2015 | 6.710 | 6.710 | 6.390 | 6.450 | 8,481,911 | -0.26(-3.87%) |
Oct 09, 2015 | 6.800 | 6.940 | 6.650 | 6.710 | 19,724,436 | +0.33(+5.17%) |
Oct 08, 2015 | 6.280 | 6.400 | 6.210 | 6.380 | 9,259,212 | +0.13(+2.08%) |
Oct 07, 2015 | 6.500 | 6.610 | 6.160 | 6.250 | 21,038,024 | +0.44(+7.57%) |
Oct 06, 2015 | 5.730 | 5.870 | 5.720 | 5.810 | 9,119,161 | +0.01(+0.17%) |
Oct 05, 2015 | 5.670 | 5.820 | 5.660 | 5.800 | 8,784,118 | +0.35(+6.42%) |
Oct 02, 2015 | 5.140 | 5.470 | 5.105 | 5.450 | 10,145,777 | +0.41(+8.13%) |