Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.490 | 7.590 | 7.590 | 7.590 | 840,500 | -0.92(-10.81%) |
Dec 30, 2015 | 7.340 | 8.560 | 7.190 | 8.510 | 1,532,568 | +1.32(+18.36%) |
Dec 29, 2015 | 6.680 | 7.290 | 6.620 | 7.190 | 535,798 | +0.60(+9.10%) |
Dec 28, 2015 | 6.530 | 6.670 | 6.450 | 6.590 | 158,958 | +0.09(+1.38%) |
Dec 24, 2015 | 6.600 | 6.500 | 6.500 | 6.500 | 68,600 | +0.02(+0.31%) |
Dec 23, 2015 | 6.600 | 6.630 | 6.450 | 6.480 | 77,270 | -0.04(-0.61%) |
Dec 22, 2015 | 6.580 | 6.630 | 6.330 | 6.520 | 113,279 | +0.00(+0.00%) |
Dec 21, 2015 | 6.450 | 6.530 | 6.160 | 6.520 | 97,060 | +0.20(+3.16%) |
Dec 18, 2015 | 6.170 | 6.540 | 6.010 | 6.320 | 172,522 | +0.06(+0.96%) |
Dec 17, 2015 | 6.200 | 6.350 | 6.040 | 6.260 | 129,326 | +0.00(+0.00%) |
Dec 16, 2015 | 6.226 | 6.290 | 6.090 | 6.260 | 91,638 | +0.08(+1.29%) |
Dec 15, 2015 | 6.250 | 6.450 | 6.150 | 6.180 | 89,006 | +0.01(+0.16%) |
Dec 14, 2015 | 6.190 | 6.300 | 5.900 | 6.170 | 141,974 | +0.12(+1.98%) |
Dec 11, 2015 | 6.250 | 6.450 | 6.050 | 6.050 | 111,790 | -0.25(-3.97%) |
Dec 10, 2015 | 6.740 | 6.890 | 6.290 | 6.300 | 149,831 | -0.24(-3.67%) |
Dec 09, 2015 | 6.600 | 7.000 | 6.300 | 6.540 | 378,630 | +0.11(+1.71%) |
Dec 08, 2015 | 6.280 | 6.680 | 6.231 | 6.430 | 91,551 | +0.03(+0.47%) |
Dec 07, 2015 | 6.290 | 6.685 | 6.160 | 6.400 | 174,493 | +0.14(+2.24%) |
Dec 04, 2015 | 6.300 | 6.340 | 6.050 | 6.260 | 63,400 | -0.08(-1.26%) |
Dec 03, 2015 | 6.600 | 6.700 | 6.160 | 6.340 | 244,175 | -0.29(-4.37%) |
Dec 02, 2015 | 6.250 | 6.840 | 6.210 | 6.630 | 333,250 | +0.42(+6.76%) |
Dec 01, 2015 | 6.000 | 6.240 | 5.960 | 6.210 | 96,308 | +0.20(+3.33%) |
Nov 30, 2015 | 5.970 | 6.200 | 5.830 | 6.010 | 135,308 | +0.12(+2.04%) |
Nov 27, 2015 | 5.750 | 5.950 | 5.670 | 5.890 | 56,279 | +0.06(+1.03%) |
Nov 25, 2015 | 6.080 | 5.830 | 5.830 | 5.830 | 97,700 | -0.22(-3.64%) |
Nov 24, 2015 | 5.910 | 6.135 | 5.700 | 6.050 | 153,760 | +0.05(+0.83%) |
Nov 23, 2015 | 6.160 | 6.250 | 5.790 | 6.000 | 221,959 | -0.13(-2.12%) |
Nov 20, 2015 | 6.220 | 6.250 | 5.900 | 6.130 | 137,174 | -0.03(-0.49%) |
Nov 19, 2015 | 5.990 | 6.300 | 5.650 | 6.160 | 381,558 | +0.23(+3.88%) |
Nov 18, 2015 | 5.580 | 5.990 | 5.230 | 5.930 | 436,013 | +0.43(+7.92%) |
Nov 17, 2015 | 4.873 | 5.510 | 4.810 | 5.495 | 235,119 | +0.59(+12.14%) |
Nov 16, 2015 | 4.830 | 5.070 | 4.770 | 4.900 | 101,823 | +0.03(+0.62%) |
Nov 13, 2015 | 5.170 | 5.200 | 4.850 | 4.870 | 99,596 | -0.06(-1.22%) |
Nov 12, 2015 | 4.920 | 5.085 | 4.820 | 4.930 | 98,052 | +0.03(+0.61%) |
Nov 11, 2015 | 4.540 | 4.971 | 4.540 | 4.900 | 115,883 | +0.36(+7.93%) |
Nov 10, 2015 | 4.710 | 4.760 | 4.500 | 4.540 | 131,012 | -0.19(-4.02%) |
Nov 09, 2015 | 5.070 | 5.070 | 4.650 | 4.730 | 77,370 | -0.35(-6.89%) |
Nov 06, 2015 | 4.900 | 5.170 | 4.853 | 5.080 | 49,387 | +0.12(+2.42%) |
Nov 05, 2015 | 5.060 | 5.060 | 4.920 | 4.960 | 21,447 | -0.10(-1.98%) |
Nov 04, 2015 | 5.000 | 5.100 | 4.990 | 5.060 | 28,744 | +0.05(+1.00%) |
Nov 03, 2015 | 5.100 | 5.120 | 5.010 | 5.010 | 29,537 | -0.11(-2.15%) |
Nov 02, 2015 | 5.040 | 5.150 | 4.900 | 5.120 | 59,131 | +0.05(+0.99%) |
Oct 30, 2015 | 5.030 | 5.150 | 5.030 | 5.070 | 32,146 | -0.04(-0.78%) |
Oct 29, 2015 | 5.220 | 5.300 | 5.010 | 5.110 | 64,735 | -0.07(-1.35%) |
Oct 28, 2015 | 4.930 | 5.200 | 4.825 | 5.180 | 98,839 | +0.30(+6.15%) |
Oct 27, 2015 | 4.910 | 4.970 | 4.850 | 4.880 | 121,046 | -0.05(-1.01%) |
Oct 26, 2015 | 4.950 | 5.070 | 4.820 | 4.930 | 50,632 | +0.00(+0.00%) |
Oct 23, 2015 | 4.820 | 4.950 | 4.700 | 4.930 | 47,349 | +0.14(+2.92%) |
Oct 22, 2015 | 4.850 | 4.930 | 4.680 | 4.790 | 105,744 | +0.02(+0.42%) |
Oct 21, 2015 | 4.810 | 4.890 | 4.750 | 4.770 | 72,755 | -0.07(-1.45%) |
Oct 20, 2015 | 5.010 | 5.025 | 4.760 | 4.840 | 117,786 | -0.22(-4.35%) |
Oct 19, 2015 | 5.050 | 5.240 | 4.940 | 5.060 | 76,231 | -0.14(-2.69%) |
Oct 16, 2015 | 5.310 | 5.310 | 4.920 | 5.200 | 67,241 | -0.01(-0.19%) |
Oct 15, 2015 | 5.000 | 5.250 | 4.960 | 5.210 | 77,955 | +0.21(+4.20%) |
Oct 14, 2015 | 5.190 | 5.190 | 4.980 | 5.000 | 30,763 | -0.21(-4.03%) |
Oct 13, 2015 | 5.100 | 5.250 | 5.010 | 5.210 | 26,573 | +0.06(+1.17%) |
Oct 12, 2015 | 5.360 | 5.360 | 5.100 | 5.150 | 30,427 | -0.15(-2.83%) |
Oct 09, 2015 | 5.350 | 5.350 | 5.160 | 5.300 | 26,909 | -0.05(-0.93%) |
Oct 08, 2015 | 5.500 | 5.550 | 5.120 | 5.350 | 53,233 | +0.02(+0.38%) |
Oct 07, 2015 | 5.400 | 5.470 | 5.250 | 5.330 | 65,106 | +0.10(+1.91%) |
Oct 06, 2015 | 4.960 | 5.332 | 4.930 | 5.230 | 51,079 | +0.31(+6.30%) |
Oct 05, 2015 | 4.640 | 4.990 | 4.580 | 4.920 | 88,409 | +0.33(+7.19%) |
Oct 02, 2015 | 4.540 | 4.670 | 4.430 | 4.590 | 71,130 | +0.03(+0.66%) |