Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.200 | 6.210 | 6.210 | 6.210 | 356,500 | +0.00(+0.00%) |
Dec 30, 2015 | 6.320 | 6.350 | 6.140 | 6.210 | 256,881 | -0.15(-2.36%) |
Dec 29, 2015 | 6.800 | 6.850 | 6.100 | 6.360 | 942,250 | -0.45(-6.61%) |
Dec 28, 2015 | 6.680 | 6.810 | 6.430 | 6.810 | 543,641 | +0.04(+0.59%) |
Dec 24, 2015 | 6.530 | 6.770 | 6.770 | 6.770 | 526,000 | +0.17(+2.58%) |
Dec 23, 2015 | 6.350 | 6.630 | 6.280 | 6.600 | 1,192,632 | +0.20(+3.12%) |
Dec 22, 2015 | 6.310 | 6.590 | 6.300 | 6.400 | 1,183,862 | +0.03(+0.47%) |
Dec 21, 2015 | 6.390 | 6.580 | 6.250 | 6.370 | 1,315,899 | +0.06(+0.95%) |
Dec 18, 2015 | 6.200 | 6.430 | 6.120 | 6.310 | 1,743,976 | +0.26(+4.30%) |
Dec 17, 2015 | 6.050 | 6.460 | 6.010 | 6.050 | 1,206,860 | -0.25(-3.97%) |
Dec 16, 2015 | 6.400 | 6.848 | 5.960 | 6.300 | 6,539,556 | +1.74(+38.16%) |
Dec 15, 2015 | 4.500 | 4.650 | 4.330 | 4.560 | 555,199 | +0.25(+5.80%) |
Dec 14, 2015 | 4.290 | 4.460 | 4.240 | 4.310 | 95,363 | +0.09(+2.13%) |
Dec 11, 2015 | 4.310 | 4.590 | 4.220 | 4.220 | 174,364 | -0.18(-4.09%) |
Dec 10, 2015 | 4.790 | 4.790 | 4.260 | 4.400 | 405,999 | -0.29(-6.18%) |
Dec 09, 2015 | 4.470 | 4.750 | 4.460 | 4.690 | 274,622 | +0.30(+6.83%) |
Dec 08, 2015 | 4.290 | 4.470 | 4.200 | 4.390 | 99,763 | +0.08(+1.86%) |
Dec 07, 2015 | 4.310 | 4.310 | 4.160 | 4.310 | 186,099 | +0.00(+0.00%) |
Dec 04, 2015 | 4.250 | 4.470 | 4.250 | 4.310 | 103,238 | +0.08(+1.89%) |
Dec 03, 2015 | 4.360 | 4.360 | 4.210 | 4.230 | 61,985 | -0.09(-2.08%) |
Dec 02, 2015 | 4.480 | 4.650 | 4.300 | 4.320 | 164,558 | -0.14(-3.14%) |
Dec 01, 2015 | 4.230 | 4.510 | 4.120 | 4.460 | 274,680 | +0.27(+6.44%) |
Nov 30, 2015 | 4.150 | 4.260 | 4.120 | 4.190 | 25,631 | +0.06(+1.45%) |
Nov 27, 2015 | 4.000 | 4.300 | 3.930 | 4.130 | 92,178 | +0.13(+3.25%) |
Nov 25, 2015 | 3.960 | 4.000 | 4.000 | 4.000 | 78,700 | +0.04(+1.01%) |
Nov 24, 2015 | 3.910 | 3.990 | 3.870 | 3.960 | 52,042 | +0.02(+0.51%) |
Nov 23, 2015 | 3.870 | 3.950 | 3.860 | 3.940 | 33,853 | +0.04(+1.03%) |
Nov 20, 2015 | 3.900 | 3.940 | 3.760 | 3.900 | 43,168 | +0.06(+1.56%) |
Nov 19, 2015 | 3.880 | 3.950 | 3.790 | 3.840 | 58,564 | -0.07(-1.79%) |
Nov 18, 2015 | 3.870 | 3.960 | 3.840 | 3.910 | 33,960 | +0.04(+1.03%) |
Nov 17, 2015 | 3.700 | 3.900 | 3.670 | 3.870 | 38,197 | +0.17(+4.45%) |
Nov 16, 2015 | 3.670 | 3.800 | 3.640 | 3.705 | 152,476 | -0.00(-0.13%) |
Nov 13, 2015 | 3.850 | 3.960 | 3.690 | 3.710 | 117,464 | -0.15(-3.89%) |
Nov 12, 2015 | 3.980 | 3.980 | 3.860 | 3.860 | 93,355 | -0.06(-1.53%) |
Nov 11, 2015 | 4.060 | 4.090 | 3.870 | 3.920 | 98,203 | -0.08(-2.00%) |
Nov 10, 2015 | 4.020 | 4.120 | 3.930 | 4.000 | 31,958 | -0.03(-0.74%) |
Nov 09, 2015 | 4.190 | 4.240 | 3.990 | 4.030 | 125,728 | -0.14(-3.36%) |
Nov 06, 2015 | 4.300 | 4.300 | 4.080 | 4.170 | 309,104 | -0.15(-3.47%) |
Nov 05, 2015 | 4.390 | 4.500 | 4.260 | 4.320 | 70,852 | -0.08(-1.82%) |
Nov 04, 2015 | 4.320 | 4.499 | 4.320 | 4.400 | 101,187 | +0.12(+2.80%) |
Nov 03, 2015 | 4.180 | 4.300 | 4.101 | 4.280 | 57,274 | +0.10(+2.39%) |
Nov 02, 2015 | 4.040 | 4.200 | 4.040 | 4.180 | 54,812 | +0.11(+2.70%) |
Oct 30, 2015 | 4.050 | 4.240 | 4.050 | 4.070 | 137,927 | +0.12(+3.04%) |
Oct 29, 2015 | 4.160 | 4.260 | 3.950 | 3.950 | 31,351 | -0.24(-5.73%) |
Oct 28, 2015 | 4.060 | 4.300 | 4.030 | 4.190 | 40,564 | +0.14(+3.46%) |
Oct 27, 2015 | 4.000 | 4.090 | 3.900 | 4.050 | 68,401 | +0.02(+0.50%) |
Oct 26, 2015 | 4.300 | 4.370 | 4.020 | 4.030 | 80,767 | -0.30(-6.93%) |
Oct 23, 2015 | 4.500 | 4.540 | 4.301 | 4.330 | 45,098 | +0.00(+0.00%) |
Oct 22, 2015 | 4.340 | 4.380 | 4.310 | 4.330 | 43,926 | +0.03(+0.70%) |
Oct 21, 2015 | 4.340 | 4.375 | 4.210 | 4.300 | 16,966 | -0.01(-0.23%) |
Oct 20, 2015 | 4.430 | 4.440 | 4.280 | 4.310 | 39,456 | -0.08(-1.82%) |
Oct 19, 2015 | 4.360 | 4.440 | 4.350 | 4.390 | 28,218 | +0.03(+0.69%) |
Oct 16, 2015 | 4.310 | 4.440 | 4.260 | 4.360 | 49,008 | +0.08(+1.87%) |
Oct 15, 2015 | 4.350 | 4.480 | 4.250 | 4.280 | 96,836 | +0.02(+0.47%) |
Oct 14, 2015 | 4.320 | 4.370 | 4.180 | 4.260 | 109,820 | -0.06(-1.39%) |
Oct 13, 2015 | 4.220 | 4.440 | 4.163 | 4.320 | 78,893 | +0.10(+2.37%) |
Oct 12, 2015 | 4.330 | 4.330 | 4.160 | 4.220 | 51,340 | -0.06(-1.40%) |
Oct 09, 2015 | 4.150 | 4.360 | 4.150 | 4.280 | 71,559 | +0.11(+2.64%) |
Oct 08, 2015 | 4.150 | 4.230 | 4.100 | 4.170 | 59,658 | +0.03(+0.72%) |
Oct 07, 2015 | 4.040 | 4.160 | 4.000 | 4.140 | 123,176 | +0.13(+3.24%) |
Oct 06, 2015 | 3.870 | 4.090 | 3.870 | 4.010 | 85,896 | +0.08(+2.04%) |
Oct 05, 2015 | 3.740 | 3.990 | 3.720 | 3.930 | 163,076 | +0.25(+6.79%) |
Oct 02, 2015 | 3.480 | 3.760 | 3.370 | 3.680 | 97,673 | +0.19(+5.44%) |