Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.180 | 6.140 | 6.140 | 6.140 | 248,800 | +0.03(+0.49%) |
Dec 30, 2015 | 6.200 | 6.460 | 6.000 | 6.110 | 437,276 | -0.08(-1.29%) |
Dec 29, 2015 | 6.100 | 6.240 | 5.860 | 6.190 | 374,612 | +0.17(+2.82%) |
Dec 28, 2015 | 6.100 | 6.290 | 5.690 | 6.020 | 666,660 | -0.11(-1.79%) |
Dec 24, 2015 | 6.210 | 6.130 | 6.130 | 6.130 | 303,100 | -0.08(-1.29%) |
Dec 23, 2015 | 5.800 | 6.428 | 5.670 | 6.210 | 761,845 | +0.34(+5.79%) |
Dec 22, 2015 | 5.670 | 5.960 | 5.460 | 5.870 | 1,068,982 | +0.27(+4.82%) |
Dec 21, 2015 | 5.070 | 5.900 | 5.000 | 5.600 | 1,419,544 | +0.53(+10.45%) |
Dec 18, 2015 | 4.750 | 5.180 | 4.691 | 5.070 | 674,907 | +0.33(+6.96%) |
Dec 17, 2015 | 5.000 | 5.000 | 4.620 | 4.740 | 278,628 | -0.25(-5.01%) |
Dec 16, 2015 | 4.880 | 5.000 | 4.660 | 4.990 | 427,536 | +0.35(+7.54%) |
Dec 15, 2015 | 4.210 | 4.900 | 4.210 | 4.640 | 822,230 | +0.53(+12.90%) |
Dec 14, 2015 | 4.110 | 4.200 | 3.980 | 4.110 | 264,337 | -0.03(-0.72%) |
Dec 11, 2015 | 4.340 | 4.400 | 3.980 | 4.140 | 331,210 | -0.06(-1.43%) |
Dec 10, 2015 | 4.180 | 4.410 | 4.150 | 4.200 | 412,369 | +0.01(+0.24%) |
Dec 09, 2015 | 3.940 | 4.280 | 3.910 | 4.190 | 496,057 | +0.22(+5.54%) |
Dec 08, 2015 | 3.950 | 4.030 | 3.879 | 3.970 | 238,298 | +0.00(+0.00%) |
Dec 07, 2015 | 4.060 | 4.140 | 3.850 | 3.970 | 257,337 | -0.13(-3.17%) |
Dec 04, 2015 | 4.150 | 4.350 | 4.010 | 4.100 | 316,248 | +0.01(+0.24%) |
Dec 03, 2015 | 4.450 | 4.874 | 3.850 | 4.090 | 1,398,629 | -0.15(-3.54%) |
Dec 02, 2015 | 4.210 | 4.340 | 4.110 | 4.240 | 359,334 | -0.01(-0.24%) |
Dec 01, 2015 | 4.500 | 4.540 | 4.190 | 4.250 | 520,261 | -0.24(-5.35%) |
Nov 30, 2015 | 4.430 | 4.730 | 4.380 | 4.490 | 500,902 | +0.06(+1.35%) |
Nov 27, 2015 | 4.750 | 4.950 | 4.330 | 4.430 | 597,397 | -0.34(-7.13%) |
Nov 25, 2015 | 3.970 | 4.770 | 4.770 | 4.770 | 2,285,800 | +0.80(+20.15%) |
Nov 24, 2015 | 3.840 | 4.000 | 3.770 | 3.970 | 545,687 | +0.14(+3.66%) |
Nov 23, 2015 | 3.620 | 3.850 | 3.560 | 3.830 | 608,212 | +0.23(+6.39%) |
Nov 20, 2015 | 3.800 | 4.030 | 3.600 | 3.600 | 1,056,037 | -0.15(-4.00%) |
Nov 19, 2015 | 3.520 | 3.780 | 3.450 | 3.750 | 930,033 | +0.28(+8.07%) |
Nov 18, 2015 | 3.350 | 3.530 | 3.290 | 3.470 | 275,591 | +0.15(+4.52%) |
Nov 17, 2015 | 3.350 | 3.540 | 3.300 | 3.320 | 330,004 | -0.04(-1.19%) |
Nov 16, 2015 | 3.220 | 3.400 | 3.040 | 3.360 | 373,801 | +0.14(+4.35%) |
Nov 13, 2015 | 3.350 | 3.410 | 3.140 | 3.220 | 362,898 | -0.11(-3.30%) |
Nov 12, 2015 | 3.500 | 3.720 | 3.320 | 3.330 | 917,421 | -0.03(-0.89%) |
Nov 11, 2015 | 3.350 | 3.480 | 3.230 | 3.360 | 299,428 | +0.08(+2.44%) |
Nov 10, 2015 | 3.220 | 3.560 | 3.220 | 3.280 | 944,404 | +0.06(+1.86%) |
Nov 09, 2015 | 3.160 | 3.250 | 3.010 | 3.220 | 292,990 | +0.09(+2.88%) |
Nov 06, 2015 | 3.000 | 3.230 | 3.000 | 3.130 | 329,201 | +0.12(+3.99%) |
Nov 05, 2015 | 3.190 | 3.250 | 2.990 | 3.010 | 439,176 | -0.14(-4.44%) |
Nov 04, 2015 | 3.080 | 3.390 | 3.060 | 3.150 | 639,727 | +0.07(+2.44%) |
Nov 03, 2015 | 3.020 | 3.120 | 3.000 | 3.075 | 181,956 | +0.07(+2.33%) |
Nov 02, 2015 | 2.930 | 3.060 | 2.930 | 3.005 | 301,228 | +0.07(+2.56%) |
Oct 30, 2015 | 3.000 | 3.030 | 2.890 | 2.930 | 105,320 | -0.06(-2.01%) |
Oct 29, 2015 | 2.890 | 2.990 | 2.890 | 2.990 | 194,971 | +0.10(+3.46%) |
Oct 28, 2015 | 2.850 | 2.940 | 2.760 | 2.890 | 169,688 | +0.04(+1.40%) |
Oct 27, 2015 | 2.880 | 2.915 | 2.811 | 2.850 | 244,887 | -0.04(-1.38%) |
Oct 26, 2015 | 2.910 | 3.000 | 2.830 | 2.890 | 139,276 | -0.02(-0.69%) |
Oct 23, 2015 | 2.930 | 2.990 | 2.790 | 2.910 | 228,305 | +0.00(+0.00%) |
Oct 22, 2015 | 2.890 | 2.990 | 2.830 | 2.910 | 154,000 | +0.02(+0.69%) |
Oct 21, 2015 | 3.060 | 3.100 | 2.811 | 2.890 | 376,964 | -0.17(-5.56%) |
Oct 20, 2015 | 3.060 | 3.100 | 2.970 | 3.060 | 153,554 | -0.03(-0.97%) |
Oct 19, 2015 | 3.040 | 3.150 | 2.940 | 3.090 | 151,683 | +0.05(+1.64%) |
Oct 16, 2015 | 3.020 | 3.140 | 3.010 | 3.040 | 221,029 | +0.04(+1.33%) |
Oct 15, 2015 | 2.880 | 3.020 | 2.880 | 3.000 | 178,369 | +0.12(+4.17%) |
Oct 14, 2015 | 2.970 | 2.990 | 2.840 | 2.880 | 138,813 | -0.07(-2.37%) |
Oct 13, 2015 | 3.100 | 3.150 | 2.940 | 2.950 | 216,873 | -0.16(-5.14%) |
Oct 12, 2015 | 3.270 | 3.310 | 3.070 | 3.110 | 198,020 | -0.16(-4.89%) |
Oct 09, 2015 | 3.410 | 3.430 | 3.230 | 3.270 | 413,296 | -0.09(-2.68%) |
Oct 08, 2015 | 3.280 | 3.420 | 3.180 | 3.360 | 696,109 | +0.15(+4.67%) |
Oct 07, 2015 | 2.980 | 3.280 | 2.928 | 3.210 | 650,931 | +0.24(+8.08%) |
Oct 06, 2015 | 2.880 | 2.980 | 2.840 | 2.970 | 166,363 | +0.06(+2.06%) |
Oct 05, 2015 | 2.960 | 3.050 | 2.790 | 2.910 | 285,185 | -0.03(-1.02%) |
Oct 02, 2015 | 2.780 | 2.990 | 2.720 | 2.940 | 242,102 | +0.13(+4.63%) |