Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.500 | 4.450 | 4.450 | 4.450 | 481,300 | -0.06(-1.33%) |
Dec 30, 2015 | 4.520 | 4.690 | 4.410 | 4.510 | 291,897 | -0.06(-1.31%) |
Dec 29, 2015 | 4.560 | 4.630 | 4.480 | 4.570 | 205,186 | +0.00(+0.00%) |
Dec 28, 2015 | 4.690 | 4.690 | 4.530 | 4.570 | 162,747 | -0.17(-3.59%) |
Dec 24, 2015 | 4.680 | 4.740 | 4.740 | 4.740 | 114,700 | +0.04(+0.85%) |
Dec 23, 2015 | 4.490 | 4.750 | 4.490 | 4.700 | 390,157 | +0.17(+3.75%) |
Dec 22, 2015 | 4.600 | 4.650 | 4.475 | 4.530 | 238,502 | -0.09(-1.95%) |
Dec 21, 2015 | 4.760 | 4.790 | 4.523 | 4.620 | 176,006 | -0.13(-2.74%) |
Dec 18, 2015 | 4.680 | 4.940 | 4.641 | 4.750 | 301,871 | +0.09(+1.93%) |
Dec 17, 2015 | 4.680 | 4.790 | 4.570 | 4.660 | 196,938 | -0.05(-1.06%) |
Dec 16, 2015 | 4.600 | 4.720 | 4.550 | 4.710 | 540,058 | +0.15(+3.29%) |
Dec 15, 2015 | 4.370 | 4.590 | 4.250 | 4.560 | 398,387 | +0.22(+5.07%) |
Dec 14, 2015 | 4.520 | 4.666 | 4.250 | 4.340 | 336,358 | -0.21(-4.62%) |
Dec 11, 2015 | 4.620 | 4.650 | 4.440 | 4.550 | 340,974 | -0.12(-2.57%) |
Dec 10, 2015 | 4.790 | 4.890 | 4.552 | 4.670 | 491,701 | -0.17(-3.51%) |
Dec 09, 2015 | 4.900 | 5.020 | 4.820 | 4.840 | 232,789 | -0.04(-0.82%) |
Dec 08, 2015 | 4.860 | 5.110 | 4.860 | 4.880 | 199,956 | -0.06(-1.21%) |
Dec 07, 2015 | 5.230 | 5.290 | 4.920 | 4.940 | 511,156 | -0.35(-6.62%) |
Dec 04, 2015 | 5.380 | 5.440 | 5.250 | 5.290 | 243,121 | -0.12(-2.22%) |
Dec 03, 2015 | 5.590 | 5.660 | 5.390 | 5.410 | 255,805 | -0.17(-3.05%) |
Dec 02, 2015 | 5.560 | 5.700 | 5.510 | 5.580 | 252,007 | -0.01(-0.18%) |
Dec 01, 2015 | 5.640 | 5.673 | 5.450 | 5.590 | 225,819 | +0.01(+0.18%) |
Nov 30, 2015 | 5.500 | 5.790 | 5.450 | 5.580 | 388,828 | +0.07(+1.27%) |
Nov 27, 2015 | 5.470 | 5.550 | 5.390 | 5.510 | 234,372 | +0.04(+0.73%) |
Nov 25, 2015 | 5.420 | 5.470 | 5.470 | 5.470 | 399,200 | +0.03(+0.55%) |
Nov 24, 2015 | 5.380 | 5.500 | 5.380 | 5.440 | 146,009 | +0.02(+0.37%) |
Nov 23, 2015 | 5.530 | 5.540 | 5.380 | 5.420 | 230,755 | -0.05(-0.91%) |
Nov 20, 2015 | 5.660 | 5.660 | 5.400 | 5.470 | 175,250 | -0.18(-3.19%) |
Nov 19, 2015 | 5.730 | 5.880 | 5.550 | 5.650 | 264,731 | +0.07(+1.25%) |
Nov 18, 2015 | 5.310 | 5.600 | 5.220 | 5.580 | 274,700 | +0.31(+5.88%) |
Nov 17, 2015 | 5.410 | 5.670 | 5.250 | 5.270 | 322,329 | -0.11(-2.04%) |
Nov 16, 2015 | 5.520 | 5.680 | 5.260 | 5.380 | 339,231 | -0.21(-3.76%) |
Nov 13, 2015 | 5.500 | 5.720 | 5.360 | 5.590 | 262,239 | +0.08(+1.45%) |
Nov 12, 2015 | 5.720 | 5.720 | 5.470 | 5.510 | 261,526 | -0.16(-2.82%) |
Nov 11, 2015 | 5.930 | 5.930 | 5.650 | 5.670 | 275,998 | -0.22(-3.74%) |
Nov 10, 2015 | 6.060 | 6.060 | 5.690 | 5.890 | 307,981 | -0.19(-3.13%) |
Nov 09, 2015 | 5.920 | 6.120 | 5.830 | 6.080 | 405,506 | +0.15(+2.53%) |
Nov 06, 2015 | 5.670 | 5.960 | 5.450 | 5.930 | 337,936 | +0.16(+2.77%) |
Nov 05, 2015 | 6.040 | 6.120 | 5.750 | 5.770 | 700,735 | -0.30(-4.94%) |
Nov 04, 2015 | 5.860 | 6.120 | 5.780 | 6.070 | 417,030 | +0.20(+3.41%) |
Nov 03, 2015 | 5.740 | 6.120 | 5.670 | 5.870 | 420,672 | +0.04(+0.69%) |
Nov 02, 2015 | 5.500 | 5.900 | 5.460 | 5.830 | 417,291 | +0.33(+6.00%) |
Oct 30, 2015 | 5.830 | 5.940 | 5.410 | 5.500 | 362,431 | -0.15(-2.65%) |
Oct 29, 2015 | 5.980 | 6.010 | 5.470 | 5.650 | 560,827 | -0.34(-5.68%) |
Oct 28, 2015 | 6.040 | 6.250 | 5.870 | 5.990 | 324,773 | -0.05(-0.83%) |
Oct 27, 2015 | 5.990 | 6.260 | 5.920 | 6.040 | 319,910 | +0.03(+0.50%) |
Oct 26, 2015 | 5.870 | 6.090 | 5.680 | 6.010 | 182,958 | +0.14(+2.39%) |
Oct 23, 2015 | 5.840 | 5.970 | 5.608 | 5.870 | 219,854 | +0.09(+1.56%) |
Oct 22, 2015 | 5.960 | 5.960 | 5.450 | 5.780 | 438,626 | -0.15(-2.53%) |
Oct 21, 2015 | 6.280 | 6.390 | 5.810 | 5.930 | 295,515 | -0.32(-5.12%) |
Oct 20, 2015 | 6.390 | 6.400 | 6.020 | 6.250 | 267,661 | -0.17(-2.65%) |
Oct 19, 2015 | 6.380 | 6.740 | 6.260 | 6.420 | 225,096 | -0.04(-0.62%) |
Oct 16, 2015 | 6.010 | 6.550 | 6.010 | 6.460 | 444,055 | +0.42(+6.95%) |
Oct 15, 2015 | 5.600 | 6.155 | 5.600 | 6.040 | 392,463 | +0.43(+7.66%) |
Oct 14, 2015 | 5.620 | 5.890 | 5.500 | 5.610 | 260,529 | +0.02(+0.36%) |
Oct 13, 2015 | 5.900 | 5.970 | 5.550 | 5.590 | 289,974 | -0.34(-5.73%) |
Oct 12, 2015 | 6.100 | 6.100 | 5.850 | 5.930 | 240,534 | -0.19(-3.10%) |
Oct 09, 2015 | 6.250 | 6.410 | 6.010 | 6.120 | 225,114 | -0.14(-2.24%) |
Oct 08, 2015 | 6.020 | 6.359 | 5.910 | 6.260 | 342,248 | +0.20(+3.30%) |
Oct 07, 2015 | 6.110 | 6.270 | 5.600 | 6.060 | 640,019 | -0.06(-0.98%) |
Oct 06, 2015 | 6.440 | 6.470 | 5.850 | 6.120 | 338,972 | -0.18(-2.86%) |
Oct 05, 2015 | 6.260 | 6.450 | 6.050 | 6.300 | 345,944 | +0.10(+1.61%) |
Oct 02, 2015 | 6.150 | 6.540 | 6.140 | 6.200 | 387,167 | -0.02(-0.32%) |
Oct 01, 2015 | 6.070 | 6.260 | 5.980 | 6.220 | 345,457 | +0.13(+2.13%) |
Sep 30, 2015 | 6.110 | 6.170 | 5.750 | 6.090 | 521,387 | +0.08(+1.33%) |
Sep 29, 2015 | 6.630 | 6.820 | 5.900 | 6.010 | 566,150 | -0.57(-8.66%) |
Sep 28, 2015 | 6.630 | 6.740 | 6.350 | 6.580 | 975,083 | -0.04(-0.60%) |
Sep 25, 2015 | 7.330 | 7.490 | 6.520 | 6.620 | 665,878 | -0.68(-9.32%) |
Sep 24, 2015 | 6.800 | 7.340 | 6.670 | 7.300 | 693,769 | +0.73(+11.11%) |
Sep 23, 2015 | 6.680 | 6.910 | 6.500 | 6.570 | 414,219 | -0.24(-3.52%) |
Sep 22, 2015 | 6.730 | 7.030 | 6.620 | 6.810 | 298,685 | -0.05(-0.73%) |
Sep 21, 2015 | 7.320 | 7.320 | 6.760 | 6.860 | 541,459 | -0.45(-6.16%) |
Sep 18, 2015 | 7.500 | 7.650 | 7.260 | 7.310 | 308,027 | -0.25(-3.31%) |
Sep 17, 2015 | 7.040 | 7.720 | 7.010 | 7.560 | 522,424 | +0.45(+6.33%) |
Sep 16, 2015 | 6.970 | 7.130 | 6.860 | 7.110 | 388,289 | +0.14(+2.01%) |
Sep 15, 2015 | 7.000 | 7.140 | 6.850 | 6.970 | 312,454 | -0.03(-0.43%) |
Sep 14, 2015 | 6.990 | 7.060 | 6.800 | 7.000 | 428,926 | +0.11(+1.60%) |
Sep 11, 2015 | 7.000 | 7.050 | 6.617 | 6.890 | 195,387 | -0.08(-1.15%) |
Sep 10, 2015 | 6.820 | 6.990 | 6.760 | 6.970 | 228,555 | +0.14(+2.05%) |
Sep 09, 2015 | 7.060 | 7.130 | 6.750 | 6.830 | 307,191 | -0.22(-3.12%) |
Sep 08, 2015 | 7.110 | 7.220 | 6.980 | 7.050 | 325,890 | +0.05(+0.71%) |
Sep 04, 2015 | 6.850 | 7.000 | 7.000 | 7.000 | 436,900 | +0.07(+1.01%) |
Sep 03, 2015 | 7.060 | 7.155 | 6.830 | 6.930 | 749,536 | -0.06(-0.86%) |
Sep 02, 2015 | 6.920 | 7.180 | 6.850 | 6.990 | 867,099 | +0.23(+3.40%) |
Sep 01, 2015 | 7.020 | 7.080 | 6.670 | 6.760 | 511,512 | -0.35(-4.92%) |
Aug 31, 2015 | 7.340 | 7.570 | 7.040 | 7.110 | 543,360 | -0.25(-3.40%) |
Aug 28, 2015 | 7.150 | 7.480 | 7.150 | 7.360 | 514,852 | +0.09(+1.24%) |
Aug 27, 2015 | 7.100 | 7.390 | 6.895 | 7.270 | 708,423 | +0.27(+3.86%) |
Aug 26, 2015 | 7.120 | 7.390 | 6.420 | 7.000 | 746,769 | +0.02(+0.29%) |
Aug 25, 2015 | 7.060 | 7.270 | 6.725 | 6.980 | 703,700 | +0.05(+0.72%) |
Aug 24, 2015 | 6.230 | 7.180 | 6.230 | 6.930 | 507,330 | -0.28(-3.88%) |
Aug 21, 2015 | 7.250 | 7.480 | 6.890 | 7.210 | 808,410 | -0.07(-0.96%) |
Aug 20, 2015 | 7.500 | 7.780 | 7.230 | 7.280 | 613,417 | -0.36(-4.71%) |
Aug 19, 2015 | 8.230 | 8.230 | 7.520 | 7.640 | 704,966 | -0.59(-7.17%) |
Aug 18, 2015 | 8.580 | 8.770 | 7.990 | 8.230 | 575,265 | -0.54(-6.16%) |
Aug 17, 2015 | 8.490 | 8.820 | 8.000 | 8.770 | 500,963 | +0.28(+3.30%) |
Aug 14, 2015 | 8.690 | 8.880 | 8.270 | 8.490 | 548,689 | -0.46(-5.14%) |
Aug 13, 2015 | 8.900 | 9.440 | 8.890 | 8.950 | 302,656 | -0.15(-1.65%) |
Aug 12, 2015 | 8.910 | 9.530 | 8.640 | 9.100 | 506,901 | -0.01(-0.11%) |
Aug 11, 2015 | 9.710 | 10.10 | 8.960 | 9.110 | 904,805 | -0.91(-9.08%) |
Aug 10, 2015 | 9.970 | 10.41 | 9.900 | 10.02 | 359,067 | -0.09(-0.89%) |
Aug 07, 2015 | 9.930 | 10.32 | 9.530 | 10.11 | 475,492 | +0.16(+1.61%) |
Aug 06, 2015 | 10.05 | 10.33 | 9.670 | 9.950 | 449,391 | -0.38(-3.68%) |
Aug 05, 2015 | 10.20 | 10.50 | 10.03 | 10.33 | 299,562 | -0.15(-1.43%) |
Aug 04, 2015 | 10.22 | 11.50 | 10.15 | 10.48 | 403,440 | -0.02(-0.19%) |