Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.016 | 4.132 | 4.132 | 4.132 | 2,541,738 | +0.08(+2.10%) |
Dec 30, 2015 | 4.147 | 4.193 | 4.016 | 4.047 | 1,724,669 | -0.18(-4.20%) |
Dec 29, 2015 | 4.186 | 4.240 | 4.094 | 4.224 | 1,477,138 | +0.06(+1.48%) |
Dec 28, 2015 | 4.394 | 4.394 | 4.151 | 4.163 | 1,871,708 | -0.26(-5.92%) |
Dec 24, 2015 | 4.402 | 4.425 | 4.425 | 4.425 | 569,371 | -0.02(-0.35%) |
Dec 23, 2015 | 4.417 | 4.579 | 4.355 | 4.440 | 2,314,362 | +0.02(+0.52%) |
Dec 22, 2015 | 4.271 | 4.579 | 4.205 | 4.417 | 2,745,334 | +0.12(+2.87%) |
Dec 21, 2015 | 4.617 | 4.752 | 4.047 | 4.294 | 6,286,306 | -0.30(-6.54%) |
Dec 18, 2015 | 3.623 | 4.849 | 3.623 | 4.594 | 9,813,413 | +0.96(+26.27%) |
Dec 17, 2015 | 4.301 | 4.301 | 3.530 | 3.638 | 6,785,885 | -0.72(-16.46%) |
Dec 16, 2015 | 4.201 | 4.486 | 4.139 | 4.355 | 2,994,641 | +0.22(+5.41%) |
Dec 15, 2015 | 4.055 | 4.178 | 4.043 | 4.132 | 2,710,325 | +0.08(+1.90%) |
Dec 14, 2015 | 4.355 | 4.456 | 4.001 | 4.055 | 3,317,163 | -0.33(-7.56%) |
Dec 11, 2015 | 4.633 | 4.702 | 4.324 | 4.386 | 3,411,381 | -0.34(-7.18%) |
Dec 10, 2015 | 4.625 | 4.802 | 4.594 | 4.725 | 1,523,670 | +0.07(+1.49%) |
Dec 09, 2015 | 4.479 | 4.837 | 4.479 | 4.656 | 2,605,458 | +0.20(+4.50%) |
Dec 08, 2015 | 4.563 | 4.625 | 4.417 | 4.456 | 3,102,381 | -0.18(-3.83%) |
Dec 07, 2015 | 4.748 | 4.787 | 4.614 | 4.633 | 2,111,567 | -0.15(-3.22%) |
Dec 04, 2015 | 4.587 | 4.833 | 4.517 | 4.787 | 2,501,205 | +0.18(+4.02%) |
Dec 03, 2015 | 4.725 | 4.818 | 4.533 | 4.602 | 3,584,418 | -0.12(-2.45%) |
Dec 02, 2015 | 4.625 | 4.772 | 4.556 | 4.718 | 2,575,315 | +0.05(+1.16%) |
Dec 01, 2015 | 4.818 | 4.887 | 4.509 | 4.664 | 2,859,262 | -0.15(-3.20%) |
Nov 30, 2015 | 4.864 | 4.933 | 4.779 | 4.818 | 1,499,141 | -0.07(-1.42%) |
Nov 27, 2015 | 4.910 | 4.964 | 4.856 | 4.887 | 653,480 | +0.02(+0.48%) |
Nov 25, 2015 | 4.741 | 4.864 | 4.864 | 4.864 | 1,750,793 | +0.12(+2.60%) |
Nov 24, 2015 | 4.579 | 4.826 | 4.579 | 4.741 | 3,508,952 | +0.16(+3.54%) |
Nov 23, 2015 | 4.617 | 4.641 | 4.440 | 4.579 | 3,244,308 | -0.04(-0.83%) |
Nov 20, 2015 | 4.664 | 4.733 | 4.529 | 4.617 | 2,745,566 | -0.04(-0.83%) |
Nov 19, 2015 | 4.509 | 4.826 | 4.509 | 4.656 | 4,844,126 | +0.15(+3.42%) |
Nov 18, 2015 | 4.340 | 4.540 | 4.321 | 4.502 | 5,289,269 | +0.17(+3.91%) |
Nov 17, 2015 | 4.486 | 4.633 | 4.317 | 4.332 | 7,469,703 | -0.18(-4.10%) |
Nov 16, 2015 | 4.456 | 4.602 | 4.359 | 4.517 | 2,517,951 | +0.13(+2.99%) |
Nov 13, 2015 | 4.486 | 4.548 | 4.340 | 4.386 | 1,772,425 | -0.12(-2.74%) |
Nov 12, 2015 | 4.563 | 4.587 | 4.432 | 4.509 | 2,810,325 | -0.04(-0.85%) |
Nov 11, 2015 | 4.764 | 4.787 | 4.548 | 4.548 | 4,580,527 | -0.19(-4.06%) |
Nov 10, 2015 | 4.879 | 4.949 | 4.702 | 4.741 | 3,308,624 | -0.19(-3.91%) |
Nov 09, 2015 | 5.064 | 5.125 | 4.872 | 4.933 | 2,370,956 | -0.23(-4.46%) |
Nov 06, 2015 | 5.655 | 5.754 | 5.114 | 5.164 | 3,906,575 | -0.61(-10.51%) |
Nov 05, 2015 | 6.384 | 6.637 | 5.601 | 5.770 | 3,338,054 | -0.47(-7.50%) |
Nov 04, 2015 | 6.476 | 6.752 | 6.176 | 6.238 | 5,486,155 | -0.27(-4.13%) |
Nov 03, 2015 | 5.639 | 6.690 | 5.639 | 6.506 | 4,944,992 | +0.68(+11.58%) |
Nov 02, 2015 | 5.294 | 5.923 | 5.256 | 5.831 | 2,699,649 | +0.51(+9.67%) |
Oct 30, 2015 | 5.202 | 5.371 | 5.141 | 5.317 | 1,834,338 | +0.02(+0.29%) |
Oct 29, 2015 | 5.095 | 5.329 | 5.056 | 5.302 | 1,770,184 | +0.19(+3.75%) |
Oct 28, 2015 | 5.095 | 5.240 | 5.010 | 5.110 | 2,296,926 | +0.08(+1.52%) |
Oct 27, 2015 | 4.933 | 5.041 | 4.767 | 5.033 | 1,489,915 | +0.08(+1.71%) |
Oct 26, 2015 | 5.179 | 5.179 | 4.926 | 4.949 | 1,459,937 | -0.08(-1.68%) |
Oct 23, 2015 | 4.926 | 5.110 | 4.864 | 5.033 | 1,747,728 | +0.16(+3.31%) |
Oct 22, 2015 | 4.910 | 5.018 | 4.780 | 4.872 | 1,873,423 | +0.07(+1.44%) |
Oct 21, 2015 | 4.987 | 5.026 | 4.757 | 4.803 | 1,790,058 | -0.12(-2.34%) |
Oct 20, 2015 | 4.688 | 4.964 | 4.611 | 4.918 | 3,088,125 | +0.25(+5.43%) |
Oct 19, 2015 | 4.903 | 4.956 | 4.565 | 4.665 | 3,438,675 | -0.24(-4.85%) |
Oct 16, 2015 | 5.447 | 5.501 | 4.872 | 4.903 | 3,490,062 | -0.52(-9.62%) |
Oct 15, 2015 | 5.524 | 5.524 | 5.294 | 5.424 | 2,814,552 | -0.11(-1.94%) |
Oct 14, 2015 | 5.639 | 5.701 | 5.471 | 5.532 | 2,789,016 | -0.10(-1.77%) |
Oct 13, 2015 | 6.084 | 6.130 | 5.616 | 5.632 | 2,066,789 | -0.54(-8.82%) |
Oct 12, 2015 | 6.161 | 6.253 | 5.981 | 6.176 | 1,691,257 | +0.02(+0.25%) |
Oct 09, 2015 | 6.560 | 6.660 | 6.084 | 6.161 | 3,847,803 | -0.31(-4.74%) |
Oct 08, 2015 | 6.338 | 6.583 | 5.371 | 6.468 | 8,632,981 | +0.43(+7.12%) |
Oct 07, 2015 | 6.330 | 6.598 | 5.942 | 6.038 | 5,620,538 | -0.26(-4.14%) |
Oct 06, 2015 | 5.808 | 6.491 | 5.793 | 6.299 | 5,137,820 | +0.50(+8.60%) |
Oct 05, 2015 | 5.547 | 5.954 | 5.486 | 5.800 | 5,816,374 | +0.37(+6.78%) |
Oct 02, 2015 | 4.987 | 5.536 | 4.956 | 5.432 | 3,761,630 | +0.39(+7.76%) |