Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.661 | 4.828 | 4.828 | 4.828 | 151,831 | +0.23(+4.89%) |
Dec 30, 2015 | 4.461 | 4.603 | 4.378 | 4.603 | 107,326 | +0.17(+3.76%) |
Dec 29, 2015 | 4.503 | 4.503 | 4.303 | 4.436 | 137,972 | -0.07(-1.48%) |
Dec 28, 2015 | 4.461 | 4.579 | 4.425 | 4.503 | 106,248 | +0.03(+0.75%) |
Dec 24, 2015 | 4.378 | 4.469 | 4.469 | 4.469 | 88,868 | +0.03(+0.75%) |
Dec 23, 2015 | 4.836 | 4.836 | 4.127 | 4.436 | 458,193 | -0.43(-8.90%) |
Dec 22, 2015 | 4.870 | 4.920 | 4.836 | 4.870 | 48,680 | +0.05(+1.04%) |
Dec 21, 2015 | 4.836 | 4.870 | 4.803 | 4.819 | 59,829 | +0.02(+0.35%) |
Dec 18, 2015 | 4.769 | 4.836 | 4.711 | 4.803 | 238,915 | +0.05(+1.05%) |
Dec 17, 2015 | 4.836 | 4.836 | 4.669 | 4.753 | 57,562 | -0.03(-0.70%) |
Dec 16, 2015 | 4.628 | 4.828 | 4.586 | 4.786 | 70,857 | +0.18(+3.99%) |
Dec 15, 2015 | 4.603 | 4.619 | 4.511 | 4.603 | 39,828 | +0.08(+1.66%) |
Dec 14, 2015 | 4.628 | 4.628 | 4.478 | 4.528 | 112,799 | -0.10(-2.16%) |
Dec 11, 2015 | 4.711 | 4.753 | 4.586 | 4.628 | 74,674 | -0.08(-1.77%) |
Dec 10, 2015 | 4.753 | 4.878 | 4.559 | 4.711 | 79,285 | -0.03(-0.70%) |
Dec 09, 2015 | 4.836 | 4.844 | 4.503 | 4.744 | 110,592 | -0.13(-2.57%) |
Dec 08, 2015 | 4.661 | 4.895 | 4.653 | 4.870 | 88,351 | +0.21(+4.47%) |
Dec 07, 2015 | 4.870 | 4.920 | 4.603 | 4.661 | 104,894 | -0.26(-5.25%) |
Dec 04, 2015 | 4.778 | 4.945 | 4.778 | 4.920 | 63,817 | +0.16(+3.33%) |
Dec 03, 2015 | 4.920 | 4.928 | 4.769 | 4.761 | 109,456 | -0.11(-2.23%) |
Dec 02, 2015 | 5.036 | 5.086 | 4.803 | 4.870 | 113,425 | -0.06(-1.18%) |
Dec 01, 2015 | 4.911 | 4.944 | 4.821 | 4.928 | 148,943 | +0.06(+1.20%) |
Nov 30, 2015 | 4.844 | 4.940 | 4.767 | 4.870 | 146,446 | +0.13(+2.64%) |
Nov 27, 2015 | 4.844 | 4.936 | 4.703 | 4.744 | 67,772 | -0.13(-2.74%) |
Nov 25, 2015 | 4.728 | 4.878 | 4.878 | 4.878 | 85,869 | +0.13(+2.81%) |
Nov 24, 2015 | 4.303 | 4.778 | 4.303 | 4.744 | 121,038 | +0.39(+9.00%) |
Nov 23, 2015 | 4.353 | 4.461 | 4.311 | 4.353 | 143,854 | -0.15(-3.33%) |
Nov 20, 2015 | 4.828 | 4.828 | 4.436 | 4.503 | 168,468 | -0.29(-6.09%) |
Nov 19, 2015 | 4.711 | 4.844 | 4.649 | 4.794 | 111,488 | +0.03(+0.52%) |
Nov 18, 2015 | 4.936 | 4.936 | 4.653 | 4.769 | 142,301 | -0.12(-2.39%) |
Nov 17, 2015 | 4.569 | 5.045 | 4.553 | 4.886 | 205,158 | +0.22(+4.64%) |
Nov 16, 2015 | 5.203 | 5.203 | 4.353 | 4.669 | 382,357 | -0.63(-11.81%) |
Nov 13, 2015 | 5.253 | 5.445 | 5.228 | 5.295 | 143,850 | -0.04(-0.78%) |
Nov 12, 2015 | 5.662 | 5.670 | 5.295 | 5.336 | 158,746 | -0.28(-5.04%) |
Nov 11, 2015 | 5.512 | 5.728 | 5.413 | 5.620 | 130,288 | +0.17(+3.19%) |
Nov 10, 2015 | 5.521 | 5.521 | 5.380 | 5.446 | 54,263 | -0.04(-0.75%) |
Nov 09, 2015 | 5.421 | 5.612 | 5.264 | 5.488 | 205,723 | +0.17(+3.11%) |
Nov 06, 2015 | 5.314 | 5.430 | 5.272 | 5.322 | 75,311 | -0.01(-0.16%) |
Nov 05, 2015 | 5.107 | 5.363 | 5.049 | 5.330 | 207,029 | +0.16(+3.04%) |
Nov 04, 2015 | 5.156 | 5.272 | 5.132 | 5.173 | 128,862 | +0.04(+0.81%) |
Nov 03, 2015 | 5.165 | 5.173 | 5.057 | 5.132 | 133,689 | +0.09(+1.81%) |
Nov 02, 2015 | 4.966 | 5.132 | 4.887 | 5.041 | 220,991 | +0.14(+2.87%) |
Oct 30, 2015 | 4.883 | 4.925 | 4.809 | 4.900 | 118,909 | +0.03(+0.68%) |
Oct 29, 2015 | 4.809 | 4.916 | 4.628 | 4.867 | 36,430 | +0.05(+1.03%) |
Oct 28, 2015 | 4.801 | 4.916 | 4.743 | 4.817 | 100,822 | -0.10(-2.02%) |
Oct 27, 2015 | 4.966 | 5.007 | 4.908 | 4.916 | 143,757 | -0.04(-0.83%) |
Oct 26, 2015 | 4.941 | 5.007 | 4.858 | 4.958 | 238,425 | +0.15(+3.10%) |
Oct 23, 2015 | 4.635 | 4.883 | 4.552 | 4.809 | 202,398 | +0.19(+4.12%) |
Oct 22, 2015 | 4.486 | 4.676 | 4.412 | 4.618 | 188,229 | +0.12(+2.76%) |
Oct 21, 2015 | 4.345 | 4.511 | 4.304 | 4.494 | 104,070 | +0.12(+2.84%) |
Oct 20, 2015 | 4.304 | 4.420 | 4.188 | 4.370 | 203,894 | +0.13(+3.13%) |
Oct 19, 2015 | 3.865 | 4.296 | 3.824 | 4.238 | 366,005 | +0.40(+10.34%) |
Oct 16, 2015 | 3.890 | 3.948 | 3.791 | 3.840 | 96,551 | -0.04(-1.07%) |
Oct 15, 2015 | 3.931 | 3.973 | 3.725 | 3.882 | 120,736 | -0.10(-2.49%) |
Oct 14, 2015 | 3.609 | 4.047 | 3.476 | 3.981 | 496,211 | +0.63(+18.77%) |
Oct 13, 2015 | 3.360 | 3.418 | 3.294 | 3.352 | 31,816 | -0.02(-0.49%) |
Oct 12, 2015 | 3.294 | 3.369 | 3.278 | 3.369 | 42,305 | +0.09(+2.78%) |
Oct 09, 2015 | 3.269 | 3.311 | 3.269 | 3.278 | 11,248 | -0.02(-0.50%) |
Oct 08, 2015 | 3.336 | 3.336 | 3.286 | 3.294 | 21,679 | -0.02(-0.50%) |
Oct 07, 2015 | 3.319 | 3.352 | 3.269 | 3.311 | 46,218 | -0.03(-0.99%) |
Oct 06, 2015 | 3.311 | 3.352 | 3.220 | 3.344 | 77,166 | -0.02(-0.74%) |
Oct 05, 2015 | 3.311 | 3.493 | 3.302 | 3.369 | 139,620 | +0.09(+2.78%) |
Oct 02, 2015 | 3.096 | 3.302 | 3.096 | 3.278 | 59,611 | +0.14(+4.49%) |