Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.290 | 4.500 | 4.500 | 4.500 | 154,600 | +0.26(+6.13%) |
Dec 30, 2015 | 4.100 | 4.270 | 4.010 | 4.240 | 57,518 | +0.16(+3.92%) |
Dec 29, 2015 | 4.000 | 4.100 | 3.870 | 4.080 | 41,425 | +0.00(+0.00%) |
Dec 28, 2015 | 3.700 | 4.140 | 3.700 | 4.080 | 64,076 | +0.38(+10.27%) |
Dec 24, 2015 | 3.750 | 3.700 | 3.700 | 3.700 | 29,900 | -0.06(-1.60%) |
Dec 23, 2015 | 3.569 | 3.860 | 3.569 | 3.760 | 51,647 | +0.18(+5.03%) |
Dec 22, 2015 | 3.480 | 3.590 | 3.480 | 3.580 | 15,414 | +0.03(+0.85%) |
Dec 21, 2015 | 3.500 | 3.590 | 3.410 | 3.550 | 153,899 | +0.00(+0.00%) |
Dec 18, 2015 | 3.580 | 3.610 | 3.490 | 3.550 | 20,988 | -0.05(-1.39%) |
Dec 17, 2015 | 3.680 | 3.680 | 3.507 | 3.600 | 41,284 | -0.20(-5.26%) |
Dec 16, 2015 | 3.800 | 3.920 | 3.790 | 3.800 | 19,134 | -0.01(-0.26%) |
Dec 15, 2015 | 4.120 | 4.215 | 3.770 | 3.810 | 15,979 | -0.23(-5.69%) |
Dec 14, 2015 | 4.230 | 4.230 | 4.030 | 4.040 | 20,707 | -0.21(-4.94%) |
Dec 11, 2015 | 4.370 | 4.550 | 4.190 | 4.250 | 36,797 | -0.27(-5.97%) |
Dec 10, 2015 | 4.190 | 4.670 | 4.120 | 4.520 | 78,983 | +0.37(+8.92%) |
Dec 09, 2015 | 4.200 | 4.200 | 3.960 | 4.150 | 20,323 | +0.04(+0.97%) |
Dec 08, 2015 | 4.100 | 4.130 | 3.860 | 4.110 | 24,862 | +0.11(+2.75%) |
Dec 07, 2015 | 4.070 | 4.140 | 3.965 | 4.000 | 19,193 | -0.14(-3.38%) |
Dec 04, 2015 | 4.180 | 4.200 | 4.020 | 4.140 | 39,386 | -0.03(-0.72%) |
Dec 03, 2015 | 4.290 | 4.410 | 4.170 | 4.170 | 19,978 | -0.11(-2.57%) |
Dec 02, 2015 | 4.500 | 4.690 | 4.090 | 4.280 | 63,032 | -0.22(-4.89%) |
Dec 01, 2015 | 4.930 | 5.030 | 4.480 | 4.500 | 45,864 | -0.48(-9.64%) |
Nov 30, 2015 | 5.040 | 5.040 | 4.790 | 4.980 | 14,973 | +0.02(+0.40%) |
Nov 27, 2015 | 4.960 | 4.990 | 4.910 | 4.960 | 3,323 | -0.05(-1.00%) |
Nov 25, 2015 | 4.700 | 5.010 | 5.010 | 5.010 | 72,200 | +0.35(+7.51%) |
Nov 24, 2015 | 4.540 | 4.700 | 4.390 | 4.660 | 10,663 | +0.06(+1.30%) |
Nov 23, 2015 | 4.440 | 4.620 | 4.440 | 4.600 | 15,983 | +0.13(+2.91%) |
Nov 20, 2015 | 4.580 | 4.820 | 4.400 | 4.470 | 38,067 | -0.24(-5.10%) |
Nov 19, 2015 | 4.700 | 4.740 | 4.560 | 4.710 | 12,108 | +0.01(+0.21%) |
Nov 18, 2015 | 4.800 | 4.850 | 4.680 | 4.700 | 21,101 | +0.04(+0.86%) |
Nov 17, 2015 | 4.560 | 4.780 | 4.500 | 4.660 | 33,065 | +0.12(+2.64%) |
Nov 16, 2015 | 4.610 | 4.840 | 4.490 | 4.540 | 71,873 | -0.07(-1.52%) |
Nov 13, 2015 | 4.190 | 4.690 | 4.000 | 4.610 | 90,472 | +0.34(+7.94%) |
Nov 12, 2015 | 4.770 | 4.800 | 4.271 | 4.271 | 42,431 | -0.54(-11.21%) |
Nov 11, 2015 | 4.980 | 4.980 | 4.780 | 4.810 | 8,652 | -0.21(-4.18%) |
Nov 10, 2015 | 5.070 | 5.070 | 4.780 | 5.020 | 29,771 | -0.10(-1.95%) |
Nov 09, 2015 | 5.090 | 5.120 | 4.960 | 5.120 | 31,839 | +0.04(+0.79%) |
Nov 06, 2015 | 5.120 | 5.165 | 4.970 | 5.080 | 20,857 | -0.03(-0.59%) |
Nov 05, 2015 | 5.290 | 5.380 | 5.100 | 5.110 | 27,649 | -0.22(-4.13%) |
Nov 04, 2015 | 5.150 | 5.490 | 5.110 | 5.330 | 20,964 | +0.23(+4.51%) |
Nov 03, 2015 | 5.050 | 5.200 | 4.890 | 5.100 | 53,478 | +0.09(+1.80%) |
Nov 02, 2015 | 5.600 | 5.740 | 4.860 | 5.010 | 121,118 | -0.54(-9.73%) |
Oct 30, 2015 | 5.590 | 5.600 | 5.420 | 5.550 | 29,335 | -0.02(-0.36%) |
Oct 29, 2015 | 5.500 | 5.600 | 5.400 | 5.570 | 8,972 | +0.08(+1.46%) |
Oct 28, 2015 | 5.440 | 5.670 | 5.370 | 5.490 | 18,751 | +0.10(+1.86%) |
Oct 27, 2015 | 5.720 | 5.720 | 5.330 | 5.390 | 23,624 | -0.19(-3.41%) |
Oct 26, 2015 | 5.420 | 5.670 | 5.420 | 5.580 | 32,112 | +0.21(+3.91%) |
Oct 23, 2015 | 5.370 | 5.480 | 5.320 | 5.370 | 7,589 | +0.06(+1.13%) |
Oct 22, 2015 | 5.560 | 5.560 | 5.230 | 5.310 | 32,319 | -0.19(-3.45%) |
Oct 21, 2015 | 6.000 | 6.000 | 5.500 | 5.500 | 36,041 | -0.43(-7.25%) |
Oct 20, 2015 | 6.100 | 6.200 | 5.800 | 5.930 | 63,259 | -0.21(-3.42%) |
Oct 19, 2015 | 5.710 | 6.480 | 5.090 | 6.140 | 80,737 | +0.34(+5.86%) |
Oct 16, 2015 | 4.500 | 5.900 | 4.260 | 5.800 | 324,958 | +1.35(+30.34%) |
Oct 15, 2015 | 3.980 | 4.820 | 3.780 | 4.450 | 156,442 | +0.60(+15.58%) |
Oct 14, 2015 | 4.050 | 4.310 | 3.850 | 3.850 | 87,972 | -0.39(-9.20%) |
Oct 13, 2015 | 3.900 | 4.473 | 3.740 | 4.240 | 64,874 | +0.30(+7.61%) |
Oct 12, 2015 | 4.000 | 4.110 | 3.880 | 3.940 | 99,574 | -0.30(-7.08%) |
Oct 09, 2015 | 3.950 | 4.410 | 3.950 | 4.240 | 14,096 | +0.18(+4.43%) |
Oct 08, 2015 | 4.120 | 4.160 | 4.060 | 4.060 | 8,696 | -0.05(-1.22%) |
Oct 07, 2015 | 4.200 | 4.300 | 3.920 | 4.110 | 100,164 | -0.19(-4.42%) |
Oct 06, 2015 | 4.410 | 4.410 | 4.200 | 4.300 | 19,660 | -0.11(-2.49%) |
Oct 05, 2015 | 4.630 | 4.790 | 4.400 | 4.410 | 75,611 | -0.25(-5.47%) |
Oct 02, 2015 | 4.750 | 4.935 | 4.570 | 4.665 | 33,797 | -0.14(-3.01%) |