Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.773 | 4.646 | 4.646 | 4.646 | 90,097,312 | -0.18(-3.71%) |
Dec 30, 2015 | 4.943 | 4.949 | 4.822 | 4.825 | 45,757,496 | -0.13(-2.55%) |
Dec 29, 2015 | 4.818 | 4.988 | 4.808 | 4.952 | 74,299,512 | +0.22(+4.56%) |
Dec 28, 2015 | 4.704 | 4.736 | 4.604 | 4.736 | 52,549,128 | -0.00(-0.03%) |
Dec 24, 2015 | 4.743 | 4.737 | 4.737 | 4.737 | 24,850,700 | -0.01(-0.21%) |
Dec 23, 2015 | 4.713 | 4.754 | 4.688 | 4.747 | 56,184,416 | +0.11(+2.29%) |
Dec 22, 2015 | 4.626 | 4.661 | 4.553 | 4.641 | 68,647,184 | +0.09(+1.89%) |
Dec 21, 2015 | 4.532 | 4.555 | 4.433 | 4.554 | 65,454,848 | +0.13(+2.97%) |
Dec 18, 2015 | 4.630 | 4.663 | 4.413 | 4.423 | 104,976,112 | -0.26(-5.49%) |
Dec 17, 2015 | 4.949 | 4.953 | 4.674 | 4.680 | 96,681,464 | -0.20(-4.16%) |
Dec 16, 2015 | 4.776 | 4.912 | 4.633 | 4.883 | 100,561,008 | +0.21(+4.42%) |
Dec 15, 2015 | 4.717 | 4.799 | 4.664 | 4.677 | 98,042,456 | +0.08(+1.70%) |
Dec 14, 2015 | 4.517 | 4.603 | 4.323 | 4.599 | 118,842,128 | +0.10(+2.24%) |
Dec 11, 2015 | 4.662 | 4.699 | 4.487 | 4.498 | 151,030,960 | -0.33(-6.86%) |
Dec 10, 2015 | 4.796 | 4.923 | 4.754 | 4.829 | 83,392,344 | +0.07(+1.42%) |
Dec 09, 2015 | 4.923 | 5.008 | 4.676 | 4.761 | 148,166,944 | -0.23(-4.66%) |
Dec 08, 2015 | 4.835 | 5.040 | 4.829 | 4.994 | 83,100,096 | +0.00(+0.01%) |
Dec 07, 2015 | 5.071 | 5.080 | 4.920 | 4.994 | 70,908,304 | -0.06(-1.22%) |
Dec 04, 2015 | 4.771 | 5.084 | 4.743 | 5.055 | 88,757,544 | +0.32(+6.87%) |
Dec 03, 2015 | 5.024 | 5.047 | 4.643 | 4.730 | 115,555,584 | -0.25(-5.10%) |
Dec 02, 2015 | 5.087 | 5.155 | 4.959 | 4.985 | 62,445,792 | -0.09(-1.82%) |
Dec 01, 2015 | 4.986 | 5.077 | 4.970 | 5.077 | 59,885,100 | +0.15(+2.97%) |
Nov 30, 2015 | 5.012 | 5.012 | 4.882 | 4.931 | 47,665,872 | -0.03(-0.63%) |
Nov 27, 2015 | 4.979 | 4.998 | 4.918 | 4.962 | 13,953,295 | +0.02(+0.36%) |
Nov 25, 2015 | 4.952 | 4.944 | 4.944 | 4.944 | 28,671,238 | +0.01(+0.22%) |
Nov 24, 2015 | 4.853 | 4.970 | 4.776 | 4.933 | 67,803,568 | -0.02(-0.31%) |
Nov 23, 2015 | 4.995 | 5.052 | 4.885 | 4.949 | 57,813,132 | -0.04(-0.81%) |
Nov 20, 2015 | 4.960 | 5.003 | 4.948 | 4.989 | 52,241,788 | +0.10(+1.99%) |
Nov 19, 2015 | 4.892 | 4.960 | 4.866 | 4.892 | 53,192,400 | +0.01(+0.15%) |
Nov 18, 2015 | 4.672 | 4.897 | 4.659 | 4.884 | 100,397,760 | +0.26(+5.73%) |
Nov 17, 2015 | 4.632 | 4.717 | 4.582 | 4.619 | 113,365,240 | +0.02(+0.34%) |
Nov 16, 2015 | 4.405 | 4.611 | 4.374 | 4.604 | 95,008,320 | +0.18(+4.17%) |
Nov 13, 2015 | 4.637 | 4.650 | 4.412 | 4.419 | 101,257,928 | -0.28(-5.88%) |
Nov 12, 2015 | 4.774 | 4.846 | 4.685 | 4.696 | 70,619,944 | -0.14(-2.90%) |
Nov 11, 2015 | 4.894 | 4.964 | 4.812 | 4.836 | 51,609,212 | -0.02(-0.44%) |
Nov 10, 2015 | 4.814 | 4.868 | 4.771 | 4.857 | 50,556,524 | -0.03(-0.71%) |
Nov 09, 2015 | 4.996 | 5.016 | 4.799 | 4.892 | 77,360,784 | -0.16(-3.22%) |
Nov 06, 2015 | 5.017 | 5.071 | 4.917 | 5.055 | 69,785,944 | +0.02(+0.33%) |
Nov 05, 2015 | 5.098 | 5.136 | 4.965 | 5.038 | 72,851,592 | -0.04(-0.88%) |
Nov 04, 2015 | 5.131 | 5.145 | 5.022 | 5.083 | 74,658,920 | +0.00(+0.04%) |
Nov 03, 2015 | 5.002 | 5.139 | 4.979 | 5.081 | 63,289,852 | +0.05(+0.95%) |
Nov 02, 2015 | 4.903 | 5.049 | 4.876 | 5.033 | 56,609,568 | +0.17(+3.41%) |
Oct 30, 2015 | 4.941 | 4.966 | 4.866 | 4.867 | 61,499,632 | -0.07(-1.37%) |
Oct 29, 2015 | 4.888 | 4.958 | 4.874 | 4.934 | 51,018,700 | -0.02(-0.37%) |
Oct 28, 2015 | 4.862 | 4.956 | 4.742 | 4.953 | 106,980,544 | +0.11(+2.32%) |
Oct 27, 2015 | 4.770 | 4.857 | 4.766 | 4.840 | 53,492,436 | +0.03(+0.65%) |
Oct 26, 2015 | 4.789 | 4.835 | 4.735 | 4.809 | 61,405,816 | +0.01(+0.30%) |
Oct 23, 2015 | 4.784 | 4.853 | 4.712 | 4.795 | 104,517,352 | +0.37(+8.32%) |
Oct 22, 2015 | 4.283 | 4.437 | 4.248 | 4.427 | 132,936,032 | +0.25(+5.93%) |
Oct 21, 2015 | 4.314 | 4.326 | 4.167 | 4.179 | 90,373,160 | -0.07(-1.61%) |
Oct 20, 2015 | 4.293 | 4.322 | 4.207 | 4.247 | 74,313,744 | -0.07(-1.66%) |
Oct 19, 2015 | 4.223 | 4.326 | 4.200 | 4.319 | 83,786,368 | +0.08(+1.79%) |
Oct 16, 2015 | 4.218 | 4.251 | 4.157 | 4.243 | 67,937,752 | +0.05(+1.24%) |
Oct 15, 2015 | 4.039 | 4.192 | 4.025 | 4.191 | 109,589,624 | +0.20(+4.89%) |
Oct 14, 2015 | 4.014 | 4.074 | 3.944 | 3.995 | 93,875,440 | -0.02(-0.43%) |
Oct 13, 2015 | 4.023 | 4.148 | 4.002 | 4.013 | 108,861,952 | -0.08(-1.96%) |
Oct 12, 2015 | 4.089 | 4.117 | 4.044 | 4.093 | 78,078,056 | +0.03(+0.84%) |
Oct 09, 2015 | 4.015 | 4.088 | 3.983 | 4.059 | 89,747,664 | +0.05(+1.22%) |
Oct 08, 2015 | 3.919 | 4.031 | 3.804 | 4.010 | 149,407,408 | +0.05(+1.22%) |
Oct 07, 2015 | 3.968 | 3.989 | 3.814 | 3.961 | 129,533,832 | +0.06(+1.61%) |
Oct 06, 2015 | 3.926 | 3.961 | 3.800 | 3.899 | 117,855,624 | -0.06(-1.43%) |
Oct 05, 2015 | 3.871 | 3.980 | 3.846 | 3.955 | 106,459,336 | +0.17(+4.56%) |
Oct 02, 2015 | 3.452 | 3.787 | 3.417 | 3.783 | 162,572,512 | +0.19(+5.19%) |