Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.340 | 5.340 | 5.340 | 0 | +0.04(+0.75%) | |
Dec 30, 2015 | 5.250 | 5.440 | 5.240 | 5.300 | 1,578,058 | -0.11(-2.03%) |
Dec 29, 2015 | 5.570 | 5.610 | 5.340 | 5.410 | 2,185,797 | -0.21(-3.74%) |
Dec 24, 2015 | 5.620 | 5.620 | 5.620 | 0 | +0.09(+1.63%) | |
Dec 23, 2015 | 5.230 | 5.740 | 5.220 | 5.530 | 9,398,270 | +0.47(+9.29%) |
Dec 22, 2015 | 4.690 | 5.090 | 4.690 | 5.060 | 5,521,584 | +0.29(+6.08%) |
Dec 21, 2015 | 4.710 | 5.090 | 4.570 | 4.770 | 4,130,685 | +0.17(+3.70%) |
Dec 18, 2015 | 4.410 | 4.740 | 4.410 | 4.600 | 8,705,046 | +0.27(+6.24%) |
Dec 17, 2015 | 4.490 | 4.530 | 4.245 | 4.330 | 6,734,794 | -0.31(-6.68%) |
Dec 16, 2015 | 4.570 | 4.730 | 4.540 | 4.640 | 5,581,879 | +0.14(+3.11%) |
Dec 15, 2015 | 4.650 | 4.790 | 4.500 | 4.500 | 2,937,183 | -0.07(-1.53%) |
Dec 14, 2015 | 4.840 | 4.850 | 4.470 | 4.570 | 4,139,559 | -0.29(-5.97%) |
Dec 11, 2015 | 5.030 | 5.140 | 4.830 | 4.860 | 3,874,927 | -0.29(-5.63%) |
Dec 10, 2015 | 5.060 | 5.250 | 4.910 | 5.150 | 2,807,842 | +0.15(+3.00%) |
Dec 09, 2015 | 4.890 | 5.130 | 4.860 | 5.000 | 3,883,189 | +0.23(+4.82%) |
Dec 08, 2015 | 4.870 | 4.910 | 4.750 | 4.770 | 3,661,338 | -0.22(-4.41%) |
Dec 07, 2015 | 5.350 | 5.390 | 4.980 | 4.990 | 3,726,738 | -0.52(-9.44%) |
Dec 04, 2015 | 5.360 | 5.600 | 5.270 | 5.510 | 2,651,274 | +0.09(+1.66%) |
Dec 03, 2015 | 5.300 | 5.480 | 5.250 | 5.420 | 3,868,679 | +0.18(+3.44%) |
Dec 02, 2015 | 5.550 | 5.550 | 5.220 | 5.240 | 3,174,387 | -0.32(-5.76%) |
Dec 01, 2015 | 5.720 | 5.730 | 5.530 | 5.560 | 2,958,532 | -0.12(-2.11%) |
Nov 30, 2015 | 5.500 | 5.680 | 5.410 | 5.680 | 5,182,536 | +0.18(+3.27%) |
Nov 27, 2015 | 5.620 | 5.620 | 5.390 | 5.500 | 2,251,818 | -0.20(-3.51%) |
Nov 26, 2015 | 5.680 | 5.770 | 5.610 | 5.700 | 1,249,877 | +0.19(+3.45%) |
Nov 25, 2015 | 5.590 | 5.710 | 5.420 | 5.510 | 2,705,763 | -0.11(-1.96%) |
Nov 24, 2015 | 5.580 | 5.780 | 5.540 | 5.620 | 3,784,143 | +0.09(+1.63%) |
Nov 23, 2015 | 5.530 | 5.530 | 2,687,130 | -0.27(-4.66%) | ||
Nov 20, 2015 | 6.170 | 6.290 | 5.780 | 5.800 | 4,022,860 | -0.26(-4.29%) |
Nov 19, 2015 | 6.260 | 6.380 | 5.980 | 6.060 | 2,879,178 | -0.23(-3.66%) |
Nov 18, 2015 | 6.330 | 6.640 | 6.070 | 6.290 | 4,784,465 | +0.06(+0.96%) |
Nov 17, 2015 | 6.300 | 6.300 | 5.980 | 6.230 | 2,798,505 | +0.04(+0.65%) |
Nov 16, 2015 | 6.170 | 6.270 | 5.950 | 6.190 | 3,991,460 | +0.06(+0.98%) |
Nov 13, 2015 | 6.320 | 6.350 | 6.030 | 6.130 | 3,244,519 | -0.14(-2.23%) |
Nov 12, 2015 | 6.070 | 6.460 | 6.020 | 6.270 | 6,011,996 | -0.01(-0.16%) |
Nov 11, 2015 | 6.790 | 6.180 | 6.280 | 4,303,105 | -0.49(-7.24%) | |
Nov 10, 2015 | 6.860 | 6.890 | 6.660 | 6.770 | 2,666,294 | -0.21(-3.01%) |
Nov 09, 2015 | 7.100 | 7.180 | 6.820 | 6.980 | 2,575,134 | -0.19(-2.65%) |
Nov 06, 2015 | 7.200 | 7.200 | 6.870 | 7.170 | 2,998,176 | -0.15(-2.05%) |
Nov 05, 2015 | 7.500 | 7.510 | 6.980 | 7.320 | 5,362,238 | -0.31(-4.06%) |
Nov 04, 2015 | 8.340 | 8.520 | 7.550 | 7.630 | 9,027,033 | -0.46(-5.69%) |
Nov 03, 2015 | 7.550 | 8.320 | 7.470 | 8.090 | 4,195,944 | +0.53(+7.01%) |
Nov 02, 2015 | 7.580 | 7.740 | 7.350 | 7.560 | 3,033,701 | -0.10(-1.31%) |
Oct 30, 2015 | 7.510 | 7.840 | 7.300 | 7.660 | 3,608,126 | +0.28(+3.79%) |
Oct 29, 2015 | 7.820 | 8.040 | 7.360 | 7.380 | 3,854,978 | -0.58(-7.29%) |
Oct 28, 2015 | 7.900 | 8.410 | 7.820 | 7.960 | 4,493,468 | -0.09(-1.12%) |
Oct 27, 2015 | 8.540 | 8.540 | 7.960 | 8.050 | 3,890,001 | -0.62(-7.15%) |
Oct 26, 2015 | 9.140 | 9.140 | 8.630 | 8.670 | 2,698,635 | -0.28(-3.13%) |
Oct 23, 2015 | 9.010 | 9.220 | 8.660 | 8.950 | 5,550,493 | +0.16(+1.82%) |
Oct 22, 2015 | 8.460 | 8.970 | 8.350 | 8.790 | 4,798,868 | +0.43(+5.14%) |
Oct 21, 2015 | 8.000 | 8.410 | 7.780 | 8.360 | 3,155,590 | +0.29(+3.59%) |
Oct 20, 2015 | 8.020 | 8.180 | 7.930 | 8.070 | 3,184,587 | -0.02(-0.25%) |
Oct 19, 2015 | 8.000 | 8.220 | 7.760 | 8.090 | 5,003,481 | -0.25(-3.00%) |
Oct 16, 2015 | 8.710 | 8.750 | 8.110 | 8.340 | 3,215,766 | -0.36(-4.14%) |
Oct 15, 2015 | 8.670 | 8.840 | 8.480 | 8.700 | 3,900,024 | +0.03(+0.35%) |
Oct 14, 2015 | 8.800 | 9.090 | 8.620 | 8.670 | 4,150,005 | -0.06(-0.69%) |
Oct 13, 2015 | 8.680 | 8.980 | 8.550 | 8.730 | 4,764,324 | -0.90(-9.35%) |
Oct 09, 2015 | 9.630 | 9.630 | 9.630 | 0 | +0.10(+1.05%) | |
Oct 08, 2015 | 8.740 | 9.570 | 8.630 | 9.530 | 6,468,782 | +0.64(+7.20%) |
Oct 07, 2015 | 8.550 | 9.440 | 8.500 | 8.890 | 9,709,600 | +1.11(+14.27%) |
Oct 06, 2015 | 7.540 | 8.020 | 7.350 | 7.780 | 5,461,655 | +0.39(+5.28%) |
Oct 05, 2015 | 7.160 | 7.560 | 7.000 | 7.390 | 9,831,152 | +0.65(+9.64%) |
Oct 02, 2015 | 6.180 | 6.740 | 6.080 | 6.740 | 4,640,863 | +0.65(+10.67%) |