Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.150 | 4.070 | 4.070 | 4.070 | 426,500 | -0.09(-2.16%) |
Dec 30, 2015 | 4.200 | 4.222 | 4.150 | 4.160 | 305,333 | -0.04(-0.95%) |
Dec 29, 2015 | 4.230 | 4.250 | 4.180 | 4.200 | 382,715 | +0.02(+0.48%) |
Dec 28, 2015 | 4.270 | 4.300 | 4.110 | 4.180 | 428,309 | -0.13(-3.02%) |
Dec 24, 2015 | 4.240 | 4.310 | 4.310 | 4.310 | 173,800 | +0.10(+2.38%) |
Dec 23, 2015 | 4.220 | 4.260 | 4.150 | 4.210 | 449,428 | +0.01(+0.24%) |
Dec 22, 2015 | 4.270 | 4.270 | 4.200 | 4.200 | 313,437 | -0.04(-0.94%) |
Dec 21, 2015 | 4.190 | 4.240 | 4.095 | 4.240 | 584,501 | +0.03(+0.71%) |
Dec 18, 2015 | 4.200 | 4.250 | 4.120 | 4.210 | 1,354,622 | +0.00(+0.00%) |
Dec 17, 2015 | 4.310 | 4.350 | 4.175 | 4.210 | 340,488 | -0.09(-2.09%) |
Dec 16, 2015 | 4.430 | 4.450 | 4.280 | 4.300 | 586,847 | -0.04(-0.92%) |
Dec 15, 2015 | 4.250 | 4.370 | 4.190 | 4.340 | 705,598 | +0.14(+3.33%) |
Dec 14, 2015 | 4.250 | 4.340 | 4.160 | 4.200 | 553,357 | -0.06(-1.41%) |
Dec 11, 2015 | 4.290 | 4.370 | 4.210 | 4.260 | 644,056 | -0.04(-0.93%) |
Dec 10, 2015 | 4.350 | 4.400 | 4.295 | 4.300 | 634,278 | -0.04(-0.92%) |
Dec 09, 2015 | 4.490 | 4.490 | 4.250 | 4.340 | 11,946,888 | -0.15(-3.34%) |
Dec 08, 2015 | 4.760 | 4.760 | 4.370 | 4.490 | 1,718,574 | -0.76(-14.48%) |
Dec 07, 2015 | 5.330 | 5.360 | 5.210 | 5.250 | 233,368 | -0.09(-1.69%) |
Dec 04, 2015 | 5.390 | 5.510 | 5.340 | 5.340 | 360,922 | -0.08(-1.48%) |
Dec 03, 2015 | 5.480 | 5.530 | 5.350 | 5.420 | 425,971 | -0.04(-0.73%) |
Dec 02, 2015 | 5.630 | 5.710 | 5.455 | 5.460 | 288,077 | -0.16(-2.85%) |
Dec 01, 2015 | 5.570 | 5.660 | 5.525 | 5.620 | 254,008 | +0.09(+1.63%) |
Nov 30, 2015 | 5.630 | 5.690 | 5.490 | 5.530 | 375,414 | -0.06(-1.07%) |
Nov 27, 2015 | 5.530 | 5.620 | 5.510 | 5.590 | 74,943 | +0.04(+0.72%) |
Nov 25, 2015 | 5.460 | 5.550 | 5.550 | 5.550 | 154,600 | +0.10(+1.83%) |
Nov 24, 2015 | 5.440 | 5.530 | 5.430 | 5.450 | 246,623 | -0.04(-0.73%) |
Nov 23, 2015 | 5.370 | 5.510 | 5.320 | 5.490 | 171,791 | +0.09(+1.67%) |
Nov 20, 2015 | 5.350 | 5.440 | 5.290 | 5.400 | 318,538 | +0.08(+1.50%) |
Nov 19, 2015 | 5.270 | 5.340 | 5.240 | 5.320 | 264,991 | +0.01(+0.19%) |
Nov 18, 2015 | 5.260 | 5.330 | 5.190 | 5.310 | 419,932 | +0.08(+1.53%) |
Nov 17, 2015 | 5.200 | 5.320 | 5.130 | 5.230 | 631,070 | +0.04(+0.77%) |
Nov 16, 2015 | 5.140 | 5.240 | 5.060 | 5.190 | 854,517 | +0.03(+0.58%) |
Nov 13, 2015 | 5.360 | 5.780 | 5.110 | 5.160 | 618,267 | -0.25(-4.62%) |
Nov 12, 2015 | 5.500 | 5.530 | 5.405 | 5.410 | 230,742 | -0.10(-1.81%) |
Nov 11, 2015 | 5.660 | 5.660 | 5.510 | 5.510 | 227,726 | -0.14(-2.48%) |
Nov 10, 2015 | 5.790 | 5.820 | 5.630 | 5.650 | 282,769 | -0.13(-2.25%) |
Nov 09, 2015 | 5.900 | 5.900 | 5.710 | 5.780 | 237,062 | -0.12(-2.03%) |
Nov 06, 2015 | 5.810 | 5.920 | 5.770 | 5.900 | 225,949 | +0.05(+0.85%) |
Nov 05, 2015 | 5.860 | 5.890 | 5.780 | 5.850 | 176,507 | -0.02(-0.34%) |
Nov 04, 2015 | 5.930 | 5.940 | 5.815 | 5.870 | 244,020 | -0.09(-1.51%) |
Nov 03, 2015 | 5.810 | 6.000 | 5.800 | 5.960 | 303,490 | +0.16(+2.76%) |
Nov 02, 2015 | 5.750 | 5.820 | 5.700 | 5.800 | 328,823 | +0.04(+0.69%) |
Oct 30, 2015 | 5.860 | 5.900 | 5.750 | 5.760 | 835,850 | -0.07(-1.20%) |
Oct 29, 2015 | 5.810 | 5.950 | 5.790 | 5.830 | 354,047 | -0.02(-0.34%) |
Oct 28, 2015 | 5.680 | 6.000 | 5.516 | 5.850 | 814,103 | +0.15(+2.63%) |
Oct 27, 2015 | 5.810 | 5.880 | 5.615 | 5.700 | 690,843 | -0.19(-3.23%) |
Oct 26, 2015 | 6.040 | 6.060 | 5.860 | 5.890 | 247,538 | -0.13(-2.16%) |
Oct 23, 2015 | 6.000 | 6.070 | 5.960 | 6.020 | 347,102 | +0.04(+0.67%) |
Oct 22, 2015 | 5.900 | 6.060 | 5.870 | 5.980 | 375,994 | +0.09(+1.53%) |
Oct 21, 2015 | 6.100 | 6.100 | 5.870 | 5.890 | 320,438 | -0.21(-3.44%) |
Oct 20, 2015 | 5.970 | 6.125 | 5.960 | 6.100 | 339,052 | +0.10(+1.67%) |
Oct 19, 2015 | 5.950 | 6.040 | 5.920 | 6.000 | 150,682 | +0.00(+0.00%) |
Oct 16, 2015 | 6.020 | 6.040 | 5.732 | 6.000 | 366,979 | +0.00(+0.00%) |
Oct 15, 2015 | 5.930 | 6.020 | 5.880 | 6.000 | 397,719 | +0.11(+1.87%) |
Oct 14, 2015 | 5.930 | 6.000 | 5.860 | 5.890 | 353,657 | -0.03(-0.51%) |
Oct 13, 2015 | 5.930 | 6.040 | 5.870 | 5.920 | 349,995 | -0.05(-0.84%) |
Oct 12, 2015 | 5.910 | 6.010 | 5.850 | 5.970 | 377,356 | +0.03(+0.51%) |
Oct 09, 2015 | 5.820 | 5.965 | 5.720 | 5.940 | 409,881 | +0.18(+3.13%) |
Oct 08, 2015 | 5.820 | 5.876 | 5.463 | 5.760 | 1,174,621 | -0.55(-8.72%) |
Oct 07, 2015 | 6.130 | 6.310 | 6.130 | 6.310 | 268,994 | +0.18(+2.94%) |
Oct 06, 2015 | 6.080 | 6.210 | 6.000 | 6.130 | 304,013 | +0.02(+0.33%) |
Oct 05, 2015 | 5.850 | 6.120 | 5.850 | 6.110 | 323,599 | +0.27(+4.62%) |
Oct 02, 2015 | 5.710 | 5.850 | 5.670 | 5.840 | 383,762 | +0.09(+1.57%) |