Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.583 | 4.455 | 4.455 | 4.455 | 1,279,354 | -0.18(-3.81%) |
Dec 30, 2015 | 4.504 | 4.652 | 4.504 | 4.632 | 1,032,014 | +0.07(+1.51%) |
Dec 29, 2015 | 4.544 | 4.573 | 4.436 | 4.563 | 973,781 | +0.05(+1.09%) |
Dec 28, 2015 | 4.691 | 4.710 | 4.465 | 4.514 | 1,196,146 | -0.18(-3.77%) |
Dec 24, 2015 | 4.465 | 4.691 | 4.691 | 4.691 | 914,858 | +0.27(+6.22%) |
Dec 23, 2015 | 4.426 | 4.504 | 4.347 | 4.416 | 770,110 | +0.07(+1.58%) |
Dec 22, 2015 | 4.426 | 4.524 | 4.298 | 4.347 | 723,151 | -0.07(-1.56%) |
Dec 21, 2015 | 4.426 | 4.485 | 4.279 | 4.416 | 969,052 | +0.00(+0.00%) |
Dec 18, 2015 | 4.455 | 4.534 | 4.318 | 4.416 | 6,535,293 | -0.04(-0.99%) |
Dec 17, 2015 | 4.416 | 4.514 | 4.308 | 4.460 | 1,123,373 | -0.01(-0.33%) |
Dec 16, 2015 | 4.033 | 4.485 | 3.935 | 4.475 | 1,807,422 | +0.63(+16.33%) |
Dec 15, 2015 | 3.837 | 3.974 | 3.680 | 3.847 | 2,010,930 | +0.04(+1.03%) |
Dec 14, 2015 | 4.073 | 4.151 | 3.778 | 3.808 | 1,516,919 | -0.26(-6.28%) |
Dec 11, 2015 | 4.210 | 4.289 | 4.053 | 4.063 | 1,019,806 | -0.26(-6.12%) |
Dec 10, 2015 | 4.122 | 4.334 | 4.112 | 4.328 | 824,571 | +0.19(+4.63%) |
Dec 09, 2015 | 4.357 | 4.357 | 4.131 | 4.136 | 1,252,241 | -0.15(-3.55%) |
Dec 08, 2015 | 4.171 | 4.387 | 4.171 | 4.289 | 1,288,563 | +0.01(+0.23%) |
Dec 07, 2015 | 4.583 | 4.612 | 4.264 | 4.279 | 1,227,560 | -0.29(-6.44%) |
Dec 04, 2015 | 4.632 | 4.701 | 4.524 | 4.573 | 1,140,437 | -0.03(-0.64%) |
Dec 03, 2015 | 4.926 | 4.956 | 4.593 | 4.603 | 1,373,991 | -0.29(-6.01%) |
Dec 02, 2015 | 5.015 | 5.142 | 4.877 | 4.897 | 1,273,542 | -0.13(-2.54%) |
Dec 01, 2015 | 5.064 | 5.093 | 4.907 | 5.025 | 1,021,615 | +0.01(+0.20%) |
Nov 30, 2015 | 5.074 | 5.142 | 4.907 | 5.015 | 890,760 | -0.02(-0.39%) |
Nov 27, 2015 | 5.074 | 5.245 | 4.956 | 5.034 | 892,724 | +0.00(+0.00%) |
Nov 25, 2015 | 4.720 | 5.034 | 5.034 | 5.034 | 1,699,895 | +0.32(+6.88%) |
Nov 24, 2015 | 4.338 | 4.720 | 4.318 | 4.710 | 1,328,303 | +0.36(+8.35%) |
Nov 23, 2015 | 4.338 | 4.406 | 4.269 | 4.347 | 1,541,748 | -0.08(-1.77%) |
Nov 20, 2015 | 4.603 | 4.691 | 4.367 | 4.426 | 1,566,958 | -0.15(-3.22%) |
Nov 19, 2015 | 4.563 | 4.664 | 4.387 | 4.573 | 1,591,767 | -0.08(-1.79%) |
Nov 18, 2015 | 4.200 | 4.661 | 4.141 | 4.657 | 1,673,493 | +0.46(+10.86%) |
Nov 17, 2015 | 4.347 | 4.367 | 4.156 | 4.200 | 1,390,749 | -0.12(-2.73%) |
Nov 16, 2015 | 4.553 | 4.593 | 4.259 | 4.318 | 1,554,240 | -0.23(-4.97%) |
Nov 13, 2015 | 4.406 | 4.612 | 4.387 | 4.544 | 984,821 | +0.11(+2.43%) |
Nov 12, 2015 | 4.475 | 4.593 | 4.426 | 4.436 | 874,647 | -0.09(-1.95%) |
Nov 11, 2015 | 4.563 | 4.671 | 4.524 | 4.524 | 1,103,366 | -0.04(-0.86%) |
Nov 10, 2015 | 4.563 | 4.661 | 4.446 | 4.563 | 966,744 | -0.03(-0.64%) |
Nov 09, 2015 | 4.553 | 4.627 | 4.475 | 4.593 | 1,337,262 | +0.02(+0.43%) |
Nov 06, 2015 | 4.524 | 4.622 | 4.328 | 4.573 | 1,323,780 | +0.07(+1.52%) |
Nov 05, 2015 | 4.652 | 4.652 | 4.470 | 4.504 | 1,168,321 | -0.13(-2.75%) |
Nov 04, 2015 | 4.661 | 4.730 | 4.534 | 4.632 | 1,015,979 | -0.05(-1.05%) |
Nov 03, 2015 | 4.661 | 4.799 | 4.565 | 4.681 | 928,352 | +0.01(+0.21%) |
Nov 02, 2015 | 4.475 | 4.701 | 4.465 | 4.671 | 1,168,771 | +0.20(+4.39%) |
Oct 30, 2015 | 4.524 | 4.524 | 4.367 | 4.475 | 934,132 | -0.07(-1.51%) |
Oct 29, 2015 | 4.661 | 4.716 | 4.529 | 4.544 | 1,090,711 | -0.09(-1.91%) |
Oct 28, 2015 | 4.671 | 4.740 | 4.446 | 4.632 | 1,946,824 | -0.03(-0.63%) |
Oct 27, 2015 | 5.201 | 5.201 | 4.563 | 4.661 | 1,808,834 | -0.24(-4.81%) |
Oct 26, 2015 | 4.887 | 5.054 | 4.720 | 4.897 | 860,622 | -0.04(-0.80%) |
Oct 23, 2015 | 5.054 | 5.260 | 4.838 | 4.936 | 1,571,033 | +0.00(+0.00%) |
Oct 22, 2015 | 4.661 | 4.946 | 4.495 | 4.936 | 1,852,808 | +0.30(+6.57%) |
Oct 21, 2015 | 4.583 | 4.681 | 4.347 | 4.632 | 1,233,624 | +0.11(+2.39%) |
Oct 20, 2015 | 4.828 | 4.877 | 4.524 | 4.524 | 1,392,853 | -0.34(-7.06%) |
Oct 19, 2015 | 4.926 | 5.005 | 4.632 | 4.868 | 1,316,929 | -0.06(-1.20%) |
Oct 16, 2015 | 4.966 | 5.132 | 4.858 | 4.926 | 1,114,450 | -0.03(-0.59%) |
Oct 15, 2015 | 4.573 | 4.975 | 4.524 | 4.956 | 1,544,608 | +0.40(+8.84%) |
Oct 14, 2015 | 4.406 | 4.691 | 4.406 | 4.553 | 1,053,047 | +0.09(+1.98%) |
Oct 13, 2015 | 4.612 | 4.809 | 4.465 | 4.465 | 693,784 | -0.19(-4.01%) |
Oct 12, 2015 | 4.730 | 4.779 | 4.553 | 4.652 | 608,699 | -0.07(-1.46%) |
Oct 09, 2015 | 4.622 | 4.858 | 4.612 | 4.720 | 704,048 | +0.03(+0.63%) |
Oct 08, 2015 | 4.730 | 4.797 | 4.475 | 4.691 | 997,902 | -0.06(-1.24%) |
Oct 07, 2015 | 4.828 | 4.926 | 4.563 | 4.750 | 1,343,395 | +0.03(+0.62%) |
Oct 06, 2015 | 4.809 | 4.858 | 4.347 | 4.720 | 1,547,775 | -0.04(-0.82%) |
Oct 05, 2015 | 4.828 | 4.985 | 4.671 | 4.760 | 1,339,831 | +0.03(+0.62%) |
Oct 02, 2015 | 4.367 | 4.740 | 4.318 | 4.730 | 1,443,568 | +0.27(+6.17%) |