Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.160 | 5.260 | 5.260 | 5.260 | 965,600 | +0.03(+0.57%) |
Dec 30, 2015 | 5.130 | 5.314 | 5.090 | 5.230 | 964,687 | -0.03(-0.57%) |
Dec 29, 2015 | 5.320 | 5.400 | 4.950 | 5.260 | 859,658 | +0.11(+2.14%) |
Dec 28, 2015 | 5.300 | 5.340 | 5.120 | 5.150 | 531,752 | -0.30(-5.50%) |
Dec 24, 2015 | 5.610 | 5.450 | 5.450 | 5.450 | 392,300 | -0.15(-2.68%) |
Dec 23, 2015 | 5.380 | 5.600 | 5.280 | 5.600 | 929,677 | +0.42(+8.11%) |
Dec 22, 2015 | 5.020 | 5.240 | 4.940 | 5.180 | 811,127 | +0.22(+4.44%) |
Dec 21, 2015 | 4.720 | 4.990 | 4.510 | 4.960 | 953,720 | +0.24(+5.08%) |
Dec 18, 2015 | 4.750 | 4.780 | 4.620 | 4.720 | 2,415,981 | -0.05(-1.05%) |
Dec 17, 2015 | 5.160 | 5.210 | 4.740 | 4.770 | 1,196,795 | -0.40(-7.74%) |
Dec 16, 2015 | 5.180 | 5.400 | 5.115 | 5.170 | 1,043,462 | -0.11(-2.08%) |
Dec 15, 2015 | 5.060 | 5.280 | 5.000 | 5.280 | 1,297,383 | +0.33(+6.67%) |
Dec 14, 2015 | 4.940 | 5.070 | 4.870 | 4.950 | 1,082,610 | -0.06(-1.20%) |
Dec 11, 2015 | 5.130 | 5.240 | 4.870 | 5.010 | 1,300,300 | -0.32(-6.00%) |
Dec 10, 2015 | 5.170 | 5.360 | 5.110 | 5.330 | 1,223,138 | +0.10(+1.91%) |
Dec 09, 2015 | 5.390 | 5.520 | 5.051 | 5.230 | 1,202,924 | -0.06(-1.13%) |
Dec 08, 2015 | 5.110 | 5.355 | 5.030 | 5.290 | 1,013,691 | -0.13(-2.40%) |
Dec 07, 2015 | 5.770 | 5.810 | 5.320 | 5.420 | 1,158,632 | -0.54(-9.06%) |
Dec 04, 2015 | 6.170 | 6.320 | 5.855 | 5.960 | 1,467,036 | -0.38(-5.99%) |
Dec 03, 2015 | 6.300 | 6.510 | 6.050 | 6.340 | 1,071,862 | +0.18(+2.92%) |
Dec 02, 2015 | 6.330 | 6.620 | 6.050 | 6.160 | 1,970,535 | -0.29(-4.50%) |
Dec 01, 2015 | 6.450 | 6.500 | 6.190 | 6.450 | 1,075,049 | -0.03(-0.46%) |
Nov 30, 2015 | 6.250 | 6.530 | 6.040 | 6.480 | 1,285,920 | +0.43(+7.11%) |
Nov 27, 2015 | 6.180 | 6.250 | 6.005 | 6.050 | 349,940 | -0.21(-3.35%) |
Nov 25, 2015 | 6.320 | 6.260 | 6.260 | 6.260 | 1,226,600 | -0.19(-2.95%) |
Nov 24, 2015 | 5.950 | 6.520 | 5.890 | 6.450 | 1,507,146 | +0.59(+10.07%) |
Nov 23, 2015 | 5.580 | 5.870 | 5.520 | 5.860 | 1,093,627 | +0.28(+5.02%) |
Nov 20, 2015 | 5.670 | 5.760 | 5.460 | 5.580 | 806,146 | -0.05(-0.89%) |
Nov 19, 2015 | 5.830 | 5.860 | 5.550 | 5.630 | 940,326 | -0.29(-4.90%) |
Nov 18, 2015 | 5.860 | 6.040 | 5.680 | 5.920 | 806,605 | +0.21(+3.68%) |
Nov 17, 2015 | 6.260 | 6.260 | 5.635 | 5.710 | 1,511,583 | -0.59(-9.37%) |
Nov 16, 2015 | 5.910 | 6.310 | 5.720 | 6.300 | 935,258 | +0.37(+6.24%) |
Nov 13, 2015 | 5.750 | 5.930 | 5.570 | 5.930 | 991,322 | +0.10(+1.72%) |
Nov 12, 2015 | 5.900 | 6.160 | 5.810 | 5.830 | 808,041 | -0.23(-3.80%) |
Nov 11, 2015 | 6.280 | 6.320 | 5.960 | 6.060 | 1,114,044 | -0.23(-3.66%) |
Nov 10, 2015 | 6.270 | 6.390 | 6.180 | 6.290 | 684,141 | +0.00(+0.00%) |
Nov 09, 2015 | 6.470 | 6.690 | 6.150 | 6.290 | 1,077,555 | -0.19(-2.93%) |
Nov 06, 2015 | 6.120 | 6.500 | 6.020 | 6.480 | 968,851 | +0.28(+4.52%) |
Nov 05, 2015 | 6.170 | 6.350 | 6.031 | 6.200 | 837,203 | -0.03(-0.48%) |
Nov 04, 2015 | 6.400 | 6.490 | 6.080 | 6.230 | 948,355 | -0.15(-2.35%) |
Nov 03, 2015 | 6.040 | 6.569 | 6.010 | 6.380 | 1,425,900 | +0.36(+5.98%) |
Nov 02, 2015 | 5.590 | 6.060 | 5.570 | 6.020 | 1,170,767 | +0.24(+4.15%) |
Oct 30, 2015 | 5.630 | 5.940 | 5.400 | 5.780 | 2,290,414 | +0.19(+3.40%) |
Oct 29, 2015 | 5.930 | 6.210 | 5.560 | 5.590 | 1,962,561 | -0.48(-7.91%) |
Oct 28, 2015 | 5.640 | 6.170 | 5.610 | 6.070 | 2,186,387 | +0.50(+8.98%) |
Oct 27, 2015 | 5.740 | 5.850 | 5.520 | 5.570 | 1,220,988 | -0.30(-5.11%) |
Oct 26, 2015 | 6.350 | 6.400 | 5.720 | 5.870 | 2,400,747 | -0.52(-8.14%) |
Oct 23, 2015 | 6.960 | 6.960 | 6.220 | 6.390 | 3,473,589 | -0.59(-8.45%) |
Oct 22, 2015 | 6.640 | 7.030 | 6.520 | 6.980 | 2,749,506 | +0.43(+6.56%) |
Oct 21, 2015 | 6.510 | 6.735 | 5.810 | 6.550 | 4,366,755 | +0.01(+0.15%) |
Oct 20, 2015 | 5.930 | 7.750 | 5.630 | 6.540 | 9,946,463 | +1.37(+26.50%) |
Oct 19, 2015 | 5.120 | 5.560 | 5.100 | 5.170 | 2,123,829 | -0.13(-2.45%) |
Oct 16, 2015 | 5.850 | 5.920 | 5.270 | 5.300 | 2,106,031 | -0.56(-9.56%) |
Oct 15, 2015 | 5.750 | 5.910 | 5.600 | 5.860 | 2,451,891 | +0.09(+1.56%) |
Oct 14, 2015 | 5.900 | 5.950 | 5.695 | 5.770 | 1,822,699 | -0.13(-2.20%) |
Oct 13, 2015 | 6.040 | 6.230 | 5.890 | 5.900 | 1,170,513 | -0.24(-3.91%) |
Oct 12, 2015 | 6.620 | 6.660 | 5.950 | 6.140 | 1,744,825 | -0.49(-7.39%) |
Oct 09, 2015 | 6.430 | 6.720 | 6.190 | 6.630 | 2,134,698 | +0.19(+2.95%) |
Oct 08, 2015 | 6.030 | 6.450 | 5.950 | 6.440 | 1,685,816 | +0.37(+6.10%) |
Oct 07, 2015 | 6.320 | 6.560 | 5.990 | 6.070 | 3,676,374 | -0.16(-2.57%) |
Oct 06, 2015 | 5.910 | 6.440 | 5.850 | 6.230 | 1,987,748 | +0.35(+5.95%) |
Oct 05, 2015 | 5.560 | 5.980 | 5.560 | 5.880 | 2,321,158 | +0.39(+7.10%) |
Oct 02, 2015 | 4.760 | 5.520 | 4.760 | 5.490 | 1,972,271 | +0.65(+13.43%) |