Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.498 | 4.498 | 4.498 | 4.498 | 1,838,432 | +0.01(+0.20%) |
Dec 30, 2015 | 4.507 | 4.533 | 4.436 | 4.489 | 1,916,021 | -0.03(-0.59%) |
Dec 29, 2015 | 4.330 | 4.515 | 4.286 | 4.515 | 2,894,311 | +0.21(+4.93%) |
Dec 28, 2015 | 4.515 | 4.586 | 4.038 | 4.303 | 3,465,645 | -0.29(-6.35%) |
Dec 24, 2015 | 4.560 | 4.595 | 4.595 | 4.595 | 2,459,391 | +0.06(+1.36%) |
Dec 23, 2015 | 4.515 | 4.683 | 4.498 | 4.533 | 3,742,941 | +0.04(+0.98%) |
Dec 22, 2015 | 4.507 | 4.586 | 4.409 | 4.489 | 3,764,660 | -0.03(-0.59%) |
Dec 21, 2015 | 4.206 | 4.666 | 4.206 | 4.515 | 5,655,673 | +0.27(+6.46%) |
Dec 18, 2015 | 4.188 | 4.286 | 4.109 | 4.241 | 8,944,849 | +0.04(+1.05%) |
Dec 17, 2015 | 4.374 | 4.462 | 4.021 | 4.197 | 23,813,708 | -1.06(-20.17%) |
Dec 16, 2015 | 5.125 | 5.266 | 5.090 | 5.258 | 5,879,388 | +0.20(+4.02%) |
Dec 15, 2015 | 5.028 | 5.222 | 4.993 | 5.054 | 3,201,474 | +0.03(+0.53%) |
Dec 14, 2015 | 5.293 | 5.399 | 4.966 | 5.028 | 4,748,335 | -0.24(-4.53%) |
Dec 11, 2015 | 5.337 | 5.346 | 5.152 | 5.266 | 5,390,713 | -0.41(-7.17%) |
Dec 10, 2015 | 5.461 | 5.744 | 5.408 | 5.673 | 2,212,515 | +0.19(+3.55%) |
Dec 09, 2015 | 5.205 | 5.514 | 5.205 | 5.479 | 1,680,642 | +0.27(+5.26%) |
Dec 08, 2015 | 5.293 | 5.310 | 5.147 | 5.205 | 1,161,815 | -0.15(-2.81%) |
Dec 07, 2015 | 5.461 | 5.487 | 5.253 | 5.355 | 1,624,941 | -0.10(-1.78%) |
Dec 04, 2015 | 5.532 | 5.567 | 5.364 | 5.452 | 1,741,011 | -0.01(-0.16%) |
Dec 03, 2015 | 5.876 | 5.912 | 5.399 | 5.461 | 2,707,537 | -0.42(-7.07%) |
Dec 02, 2015 | 5.920 | 6.053 | 5.823 | 5.876 | 1,709,497 | -0.04(-0.60%) |
Dec 01, 2015 | 5.991 | 6.062 | 5.841 | 5.912 | 1,186,232 | -0.06(-1.04%) |
Nov 30, 2015 | 6.106 | 6.124 | 5.903 | 5.973 | 1,589,741 | -0.15(-2.45%) |
Nov 27, 2015 | 6.097 | 6.128 | 6.022 | 6.124 | 727,456 | +0.04(+0.58%) |
Nov 25, 2015 | 6.062 | 6.088 | 6.088 | 6.088 | 1,583,236 | +0.07(+1.17%) |
Nov 24, 2015 | 5.805 | 6.071 | 5.797 | 6.018 | 1,661,143 | +0.19(+3.18%) |
Nov 23, 2015 | 5.638 | 5.841 | 5.602 | 5.832 | 1,519,892 | +0.19(+3.45%) |
Nov 20, 2015 | 5.602 | 5.770 | 5.598 | 5.638 | 1,661,229 | +0.06(+1.11%) |
Nov 19, 2015 | 5.673 | 5.673 | 5.549 | 5.576 | 2,720,401 | -0.09(-1.56%) |
Nov 18, 2015 | 5.770 | 5.805 | 5.593 | 5.664 | 1,978,356 | -0.11(-1.84%) |
Nov 17, 2015 | 5.823 | 6.062 | 5.744 | 5.770 | 2,578,504 | -0.02(-0.31%) |
Nov 16, 2015 | 5.593 | 5.805 | 5.532 | 5.788 | 2,151,473 | +0.17(+2.99%) |
Nov 13, 2015 | 5.841 | 5.841 | 5.567 | 5.620 | 2,638,115 | -0.30(-5.07%) |
Nov 12, 2015 | 6.141 | 6.150 | 5.912 | 5.920 | 1,728,930 | -0.28(-4.56%) |
Nov 11, 2015 | 6.442 | 6.477 | 6.150 | 6.203 | 1,579,649 | -0.25(-3.84%) |
Nov 10, 2015 | 6.291 | 6.601 | 6.291 | 6.451 | 2,434,960 | -0.09(-1.35%) |
Nov 09, 2015 | 7.051 | 7.060 | 6.362 | 6.539 | 2,816,200 | -0.70(-9.65%) |
Nov 06, 2015 | 6.990 | 7.237 | 6.945 | 7.237 | 1,362,931 | +0.09(+1.24%) |
Nov 05, 2015 | 6.954 | 7.193 | 6.937 | 7.149 | 1,106,157 | +0.20(+2.93%) |
Nov 04, 2015 | 7.166 | 7.184 | 6.901 | 6.945 | 971,267 | -0.21(-2.96%) |
Nov 03, 2015 | 6.857 | 7.268 | 6.857 | 7.157 | 2,103,863 | +0.32(+4.65%) |
Nov 02, 2015 | 6.565 | 6.937 | 6.565 | 6.839 | 2,024,404 | +0.28(+4.31%) |
Oct 30, 2015 | 6.636 | 6.707 | 6.486 | 6.557 | 2,024,557 | -0.06(-0.93%) |
Oct 29, 2015 | 6.636 | 6.688 | 6.548 | 6.618 | 1,196,119 | -0.02(-0.27%) |
Oct 28, 2015 | 6.397 | 6.663 | 6.366 | 6.636 | 1,501,916 | +0.27(+4.16%) |
Oct 27, 2015 | 6.610 | 6.618 | 6.283 | 6.371 | 1,399,620 | -0.26(-3.87%) |
Oct 26, 2015 | 6.406 | 6.751 | 6.389 | 6.627 | 2,986,783 | +0.24(+3.73%) |
Oct 23, 2015 | 6.592 | 6.627 | 6.327 | 6.389 | 2,155,104 | -0.08(-1.23%) |
Oct 22, 2015 | 6.716 | 6.777 | 6.406 | 6.468 | 2,665,734 | -0.19(-2.79%) |
Oct 21, 2015 | 6.733 | 6.928 | 6.618 | 6.654 | 2,903,356 | -0.08(-1.18%) |
Oct 20, 2015 | 6.689 | 6.866 | 6.654 | 6.733 | 1,642,564 | +0.05(+0.79%) |
Oct 19, 2015 | 6.663 | 6.742 | 6.574 | 6.680 | 2,451,338 | +0.02(+0.27%) |
Oct 16, 2015 | 6.776 | 6.785 | 6.614 | 6.663 | 1,724,861 | -0.09(-1.30%) |
Oct 15, 2015 | 6.523 | 6.759 | 6.461 | 6.750 | 2,397,900 | +0.25(+3.77%) |
Oct 14, 2015 | 6.715 | 6.750 | 6.242 | 6.505 | 5,059,778 | -0.19(-2.88%) |
Oct 13, 2015 | 6.759 | 6.916 | 6.663 | 6.698 | 2,443,495 | -0.06(-0.91%) |
Oct 12, 2015 | 6.628 | 6.803 | 6.575 | 6.759 | 3,468,306 | +0.17(+2.52%) |
Oct 09, 2015 | 6.470 | 6.619 | 6.444 | 6.593 | 2,314,514 | +0.11(+1.76%) |
Oct 08, 2015 | 6.391 | 6.558 | 6.347 | 6.479 | 3,999,511 | +0.11(+1.79%) |
Oct 07, 2015 | 6.435 | 6.505 | 6.269 | 6.365 | 2,910,417 | -0.04(-0.55%) |
Oct 06, 2015 | 6.391 | 6.575 | 6.321 | 6.400 | 4,469,709 | +0.01(+0.14%) |
Oct 05, 2015 | 6.181 | 6.417 | 6.129 | 6.391 | 4,605,472 | +0.25(+4.14%) |
Oct 02, 2015 | 5.778 | 6.137 | 5.708 | 6.137 | 3,755,263 | +0.25(+4.32%) |