Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.745 | 4.619 | 4.619 | 4.619 | 90,629,464 | -0.18(-3.71%) |
Dec 30, 2015 | 4.914 | 4.920 | 4.793 | 4.797 | 46,027,756 | -0.13(-2.55%) |
Dec 29, 2015 | 4.790 | 4.958 | 4.780 | 4.923 | 74,738,360 | +0.21(+4.56%) |
Dec 28, 2015 | 4.676 | 4.708 | 4.577 | 4.708 | 52,859,504 | -0.00(-0.03%) |
Dec 24, 2015 | 4.715 | 4.709 | 4.709 | 4.709 | 24,997,478 | -0.01(-0.21%) |
Dec 23, 2015 | 4.686 | 4.726 | 4.661 | 4.719 | 56,516,264 | +0.11(+2.29%) |
Dec 22, 2015 | 4.598 | 4.634 | 4.526 | 4.613 | 69,052,640 | +0.09(+1.89%) |
Dec 21, 2015 | 4.506 | 4.528 | 4.407 | 4.528 | 65,841,452 | +0.13(+2.97%) |
Dec 18, 2015 | 4.602 | 4.635 | 4.387 | 4.397 | 105,596,144 | -0.26(-5.49%) |
Dec 17, 2015 | 4.919 | 4.923 | 4.647 | 4.653 | 97,252,512 | -0.20(-4.16%) |
Dec 16, 2015 | 4.748 | 4.883 | 4.606 | 4.855 | 101,154,960 | +0.21(+4.42%) |
Dec 15, 2015 | 4.689 | 4.771 | 4.636 | 4.649 | 98,621,536 | +0.08(+1.70%) |
Dec 14, 2015 | 4.491 | 4.576 | 4.298 | 4.572 | 119,544,064 | +0.10(+2.24%) |
Dec 11, 2015 | 4.634 | 4.672 | 4.461 | 4.471 | 151,923,024 | -0.33(-6.86%) |
Dec 10, 2015 | 4.768 | 4.894 | 4.726 | 4.801 | 83,884,888 | +0.07(+1.42%) |
Dec 09, 2015 | 4.894 | 4.978 | 4.649 | 4.733 | 149,042,080 | -0.23(-4.66%) |
Dec 08, 2015 | 4.807 | 5.011 | 4.801 | 4.965 | 83,590,920 | +0.00(+0.01%) |
Dec 07, 2015 | 5.041 | 5.050 | 4.891 | 4.964 | 71,327,120 | -0.06(-1.22%) |
Dec 04, 2015 | 4.743 | 5.054 | 4.715 | 5.026 | 89,281,776 | +0.32(+6.87%) |
Dec 03, 2015 | 4.995 | 5.017 | 4.616 | 4.703 | 116,238,104 | -0.25(-5.10%) |
Dec 02, 2015 | 5.057 | 5.125 | 4.930 | 4.955 | 62,814,624 | -0.09(-1.82%) |
Dec 01, 2015 | 4.957 | 5.047 | 4.941 | 5.047 | 60,238,804 | +0.15(+2.97%) |
Nov 30, 2015 | 4.982 | 4.983 | 4.853 | 4.902 | 47,947,404 | -0.03(-0.63%) |
Nov 27, 2015 | 4.950 | 4.969 | 4.889 | 4.933 | 14,035,708 | +0.02(+0.36%) |
Nov 25, 2015 | 4.923 | 4.915 | 4.915 | 4.915 | 28,840,582 | +0.01(+0.22%) |
Nov 24, 2015 | 4.824 | 4.941 | 4.748 | 4.904 | 68,204,040 | -0.02(-0.31%) |
Nov 23, 2015 | 4.966 | 5.022 | 4.857 | 4.919 | 58,154,600 | -0.04(-0.81%) |
Nov 20, 2015 | 4.931 | 4.974 | 4.919 | 4.959 | 52,550,348 | +0.10(+1.99%) |
Nov 19, 2015 | 4.864 | 4.931 | 4.838 | 4.863 | 53,506,576 | +0.01(+0.15%) |
Nov 18, 2015 | 4.644 | 4.869 | 4.632 | 4.856 | 100,990,752 | +0.26(+5.73%) |
Nov 17, 2015 | 4.604 | 4.689 | 4.555 | 4.592 | 114,034,824 | +0.02(+0.34%) |
Nov 16, 2015 | 4.379 | 4.583 | 4.348 | 4.577 | 95,569,480 | +0.18(+4.17%) |
Nov 13, 2015 | 4.609 | 4.623 | 4.386 | 4.393 | 101,856,000 | -0.27(-5.88%) |
Nov 12, 2015 | 4.746 | 4.818 | 4.657 | 4.668 | 71,037,056 | -0.14(-2.90%) |
Nov 11, 2015 | 4.866 | 4.935 | 4.783 | 4.807 | 51,914,036 | -0.02(-0.44%) |
Nov 10, 2015 | 4.786 | 4.839 | 4.743 | 4.829 | 50,855,132 | -0.03(-0.71%) |
Nov 09, 2015 | 4.967 | 4.987 | 4.771 | 4.863 | 77,817,712 | -0.16(-3.22%) |
Nov 06, 2015 | 4.987 | 5.041 | 4.888 | 5.025 | 70,198,128 | +0.02(+0.33%) |
Nov 05, 2015 | 5.068 | 5.105 | 4.936 | 5.008 | 73,281,888 | -0.04(-0.88%) |
Nov 04, 2015 | 5.101 | 5.115 | 4.993 | 5.053 | 75,099,888 | +0.00(+0.04%) |
Nov 03, 2015 | 4.972 | 5.109 | 4.949 | 5.051 | 63,663,668 | +0.05(+0.95%) |
Nov 02, 2015 | 4.874 | 5.019 | 4.847 | 5.003 | 56,943,924 | +0.16(+3.41%) |
Oct 30, 2015 | 4.912 | 4.937 | 4.838 | 4.838 | 61,862,876 | -0.07(-1.37%) |
Oct 29, 2015 | 4.860 | 4.929 | 4.845 | 4.905 | 51,320,036 | -0.02(-0.37%) |
Oct 28, 2015 | 4.834 | 4.927 | 4.714 | 4.923 | 107,612,416 | +0.11(+2.32%) |
Oct 27, 2015 | 4.742 | 4.829 | 4.738 | 4.812 | 53,808,384 | +0.03(+0.65%) |
Oct 26, 2015 | 4.761 | 4.807 | 4.707 | 4.781 | 61,768,504 | +0.01(+0.30%) |
Oct 23, 2015 | 4.756 | 4.824 | 4.685 | 4.767 | 105,134,680 | +0.37(+8.32%) |
Oct 22, 2015 | 4.258 | 4.411 | 4.223 | 4.401 | 133,721,200 | +0.25(+5.93%) |
Oct 21, 2015 | 4.289 | 4.301 | 4.142 | 4.154 | 90,906,936 | -0.07(-1.61%) |
Oct 20, 2015 | 4.268 | 4.296 | 4.182 | 4.222 | 74,752,672 | -0.07(-1.66%) |
Oct 19, 2015 | 4.198 | 4.300 | 4.175 | 4.293 | 84,281,248 | +0.08(+1.79%) |
Oct 16, 2015 | 4.194 | 4.226 | 4.133 | 4.218 | 68,339,024 | +0.05(+1.24%) |
Oct 15, 2015 | 4.015 | 4.167 | 4.001 | 4.166 | 110,236,904 | +0.19(+4.89%) |
Oct 14, 2015 | 3.990 | 4.050 | 3.921 | 3.972 | 94,429,904 | -0.02(-0.43%) |
Oct 13, 2015 | 3.999 | 4.123 | 3.979 | 3.989 | 109,504,936 | -0.08(-1.96%) |
Oct 12, 2015 | 4.065 | 4.093 | 4.021 | 4.069 | 78,539,216 | +0.03(+0.84%) |
Oct 09, 2015 | 3.991 | 4.064 | 3.960 | 4.035 | 90,277,744 | +0.05(+1.22%) |
Oct 08, 2015 | 3.896 | 4.007 | 3.781 | 3.986 | 150,289,872 | +0.05(+1.22%) |
Oct 07, 2015 | 3.945 | 3.966 | 3.791 | 3.938 | 130,298,912 | +0.06(+1.61%) |
Oct 06, 2015 | 3.903 | 3.938 | 3.778 | 3.876 | 118,551,728 | -0.06(-1.43%) |
Oct 05, 2015 | 3.848 | 3.956 | 3.824 | 3.932 | 107,088,128 | +0.17(+4.56%) |
Oct 02, 2015 | 3.431 | 3.765 | 3.397 | 3.761 | 163,532,720 | +0.19(+5.19%) |