Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.550 | 4.800 | 4.800 | 4.800 | 98,700 | +0.23(+5.03%) |
Dec 30, 2015 | 4.510 | 4.610 | 4.340 | 4.570 | 30,326 | +0.08(+1.78%) |
Dec 29, 2015 | 4.620 | 4.740 | 4.490 | 4.490 | 92,408 | -0.20(-4.26%) |
Dec 28, 2015 | 4.860 | 4.940 | 4.590 | 4.690 | 79,202 | -0.16(-3.30%) |
Dec 24, 2015 | 4.640 | 4.850 | 4.850 | 4.850 | 62,900 | +0.06(+1.25%) |
Dec 23, 2015 | 4.710 | 4.847 | 4.625 | 4.790 | 26,035 | +0.09(+1.91%) |
Dec 22, 2015 | 4.540 | 4.770 | 4.530 | 4.700 | 70,424 | +0.11(+2.40%) |
Dec 21, 2015 | 4.720 | 4.840 | 4.430 | 4.590 | 151,747 | -0.12(-2.55%) |
Dec 18, 2015 | 4.380 | 4.730 | 4.380 | 4.710 | 158,568 | +0.33(+7.53%) |
Dec 17, 2015 | 4.450 | 4.520 | 4.310 | 4.380 | 93,070 | -0.09(-2.01%) |
Dec 16, 2015 | 4.740 | 4.740 | 4.400 | 4.470 | 80,872 | -0.20(-4.28%) |
Dec 15, 2015 | 4.430 | 4.670 | 4.360 | 4.670 | 115,382 | +0.27(+6.14%) |
Dec 14, 2015 | 4.340 | 4.580 | 4.270 | 4.400 | 57,599 | +0.04(+0.92%) |
Dec 11, 2015 | 4.350 | 4.410 | 4.210 | 4.360 | 127,348 | +0.00(+0.00%) |
Dec 10, 2015 | 4.320 | 4.410 | 4.210 | 4.360 | 95,432 | +0.00(+0.00%) |
Dec 09, 2015 | 4.900 | 4.900 | 4.030 | 4.360 | 365,230 | -0.42(-8.79%) |
Dec 08, 2015 | 4.620 | 4.850 | 4.490 | 4.780 | 49,364 | +0.16(+3.46%) |
Dec 07, 2015 | 4.930 | 5.000 | 4.500 | 4.620 | 94,881 | -0.31(-6.29%) |
Dec 04, 2015 | 4.730 | 5.000 | 4.530 | 4.930 | 133,519 | +0.19(+4.01%) |
Dec 03, 2015 | 4.690 | 4.800 | 4.490 | 4.740 | 117,166 | +0.09(+1.94%) |
Dec 02, 2015 | 4.780 | 4.780 | 4.610 | 4.650 | 166,508 | -0.14(-2.92%) |
Dec 01, 2015 | 4.530 | 4.830 | 4.500 | 4.790 | 204,740 | +0.27(+5.98%) |
Nov 30, 2015 | 4.710 | 4.750 | 4.410 | 4.520 | 97,010 | -0.14(-3.00%) |
Nov 27, 2015 | 4.440 | 4.700 | 4.400 | 4.660 | 31,111 | +0.23(+5.19%) |
Nov 25, 2015 | 4.190 | 4.430 | 4.430 | 4.430 | 145,700 | +0.28(+6.75%) |
Nov 24, 2015 | 4.040 | 4.200 | 3.900 | 4.150 | 297,874 | -0.03(-0.72%) |
Nov 23, 2015 | 4.380 | 4.450 | 4.130 | 4.180 | 207,797 | -0.24(-5.43%) |
Nov 20, 2015 | 4.470 | 4.690 | 4.320 | 4.420 | 441,894 | -0.07(-1.56%) |
Nov 19, 2015 | 4.560 | 4.620 | 4.420 | 4.490 | 138,435 | -0.09(-1.97%) |
Nov 18, 2015 | 4.650 | 4.670 | 4.450 | 4.580 | 172,450 | +0.08(+1.78%) |
Nov 17, 2015 | 4.750 | 4.790 | 4.160 | 4.500 | 434,236 | -0.15(-3.23%) |
Nov 16, 2015 | 5.000 | 5.000 | 4.581 | 4.650 | 194,855 | -0.33(-6.63%) |
Nov 13, 2015 | 5.190 | 5.200 | 4.790 | 4.980 | 71,879 | -0.02(-0.40%) |
Nov 12, 2015 | 4.820 | 5.490 | 4.800 | 5.000 | 347,222 | +0.33(+7.07%) |
Nov 11, 2015 | 4.550 | 4.705 | 4.510 | 4.670 | 154,939 | +0.16(+3.56%) |
Nov 10, 2015 | 4.990 | 5.066 | 4.340 | 4.509 | 313,115 | -0.47(-9.45%) |
Nov 09, 2015 | 5.270 | 5.340 | 4.970 | 4.980 | 113,317 | -0.28(-5.32%) |
Nov 06, 2015 | 5.350 | 5.560 | 5.050 | 5.260 | 141,009 | -0.04(-0.75%) |
Nov 05, 2015 | 5.800 | 5.820 | 5.200 | 5.300 | 177,035 | -0.53(-9.09%) |
Nov 04, 2015 | 5.970 | 5.970 | 5.780 | 5.830 | 18,964 | -0.12(-2.02%) |
Nov 03, 2015 | 5.940 | 5.980 | 5.860 | 5.950 | 29,808 | -0.01(-0.17%) |
Nov 02, 2015 | 5.970 | 6.160 | 5.920 | 5.960 | 33,332 | +0.03(+0.51%) |
Oct 30, 2015 | 6.180 | 6.180 | 5.910 | 5.930 | 73,498 | -0.21(-3.42%) |
Oct 29, 2015 | 6.260 | 6.290 | 6.105 | 6.140 | 22,810 | -0.15(-2.38%) |
Oct 28, 2015 | 6.120 | 6.380 | 6.120 | 6.290 | 14,484 | +0.18(+2.95%) |
Oct 27, 2015 | 6.240 | 6.280 | 6.041 | 6.110 | 82,242 | -0.12(-1.93%) |
Oct 26, 2015 | 6.320 | 6.522 | 6.160 | 6.230 | 72,656 | -0.13(-2.04%) |
Oct 23, 2015 | 6.310 | 6.380 | 6.120 | 6.360 | 23,028 | +0.13(+2.09%) |
Oct 22, 2015 | 6.350 | 6.400 | 5.880 | 6.230 | 166,118 | -0.11(-1.74%) |
Oct 21, 2015 | 6.640 | 6.640 | 6.180 | 6.340 | 36,073 | -0.33(-4.95%) |
Oct 20, 2015 | 6.620 | 6.690 | 6.540 | 6.670 | 16,035 | +0.10(+1.52%) |
Oct 19, 2015 | 6.200 | 6.630 | 6.200 | 6.570 | 19,811 | +0.38(+6.14%) |
Oct 16, 2015 | 6.550 | 6.600 | 6.150 | 6.190 | 43,968 | -0.38(-5.78%) |
Oct 15, 2015 | 6.560 | 6.670 | 6.530 | 6.570 | 25,745 | +0.00(+0.00%) |
Oct 14, 2015 | 6.990 | 6.990 | 6.440 | 6.570 | 40,946 | -0.42(-6.01%) |
Oct 13, 2015 | 6.910 | 7.110 | 6.870 | 6.990 | 46,262 | +0.06(+0.87%) |
Oct 12, 2015 | 6.970 | 7.000 | 6.830 | 6.930 | 25,321 | -0.01(-0.14%) |
Oct 09, 2015 | 6.810 | 7.000 | 6.760 | 6.940 | 38,753 | +0.15(+2.21%) |
Oct 08, 2015 | 6.820 | 6.850 | 6.650 | 6.790 | 25,879 | -0.01(-0.15%) |
Oct 07, 2015 | 6.440 | 6.870 | 6.320 | 6.800 | 43,308 | +0.37(+5.75%) |
Oct 06, 2015 | 6.210 | 6.430 | 5.830 | 6.430 | 57,669 | +0.23(+3.71%) |
Oct 05, 2015 | 6.240 | 6.318 | 6.100 | 6.200 | 122,923 | +0.10(+1.64%) |
Oct 02, 2015 | 6.210 | 6.330 | 6.050 | 6.100 | 98,356 | -0.16(-2.56%) |