Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.560 | 4.780 | 4.780 | 4.780 | 559,900 | +0.19(+4.14%) |
Dec 30, 2015 | 4.560 | 4.720 | 4.530 | 4.590 | 321,769 | -0.05(-1.08%) |
Dec 29, 2015 | 4.630 | 4.730 | 4.540 | 4.640 | 366,728 | +0.05(+1.09%) |
Dec 28, 2015 | 4.670 | 4.760 | 4.520 | 4.590 | 621,415 | -0.19(-3.97%) |
Dec 24, 2015 | 4.830 | 4.780 | 4.780 | 4.780 | 258,600 | -0.03(-0.62%) |
Dec 23, 2015 | 4.610 | 4.870 | 4.590 | 4.810 | 747,629 | +0.27(+5.95%) |
Dec 22, 2015 | 4.510 | 4.630 | 4.320 | 4.540 | 577,247 | +0.04(+0.89%) |
Dec 21, 2015 | 4.350 | 4.630 | 4.180 | 4.500 | 894,847 | +0.19(+4.41%) |
Dec 18, 2015 | 4.450 | 4.530 | 4.200 | 4.310 | 821,889 | -0.13(-2.93%) |
Dec 17, 2015 | 4.500 | 4.580 | 4.240 | 4.440 | 687,754 | -0.03(-0.67%) |
Dec 16, 2015 | 4.210 | 4.611 | 4.170 | 4.470 | 907,643 | +0.23(+5.42%) |
Dec 15, 2015 | 4.210 | 4.370 | 4.080 | 4.240 | 961,222 | +0.11(+2.66%) |
Dec 14, 2015 | 4.100 | 4.150 | 3.960 | 4.130 | 1,006,644 | -0.02(-0.48%) |
Dec 11, 2015 | 4.460 | 4.480 | 4.130 | 4.150 | 1,019,721 | -0.37(-8.19%) |
Dec 10, 2015 | 4.290 | 4.550 | 4.220 | 4.520 | 867,324 | +0.21(+4.87%) |
Dec 09, 2015 | 4.280 | 4.710 | 4.240 | 4.310 | 1,179,035 | +0.10(+2.38%) |
Dec 08, 2015 | 4.110 | 4.300 | 4.020 | 4.210 | 464,279 | +0.01(+0.24%) |
Dec 07, 2015 | 4.540 | 4.540 | 4.120 | 4.200 | 1,360,834 | -0.39(-8.50%) |
Dec 04, 2015 | 4.550 | 4.720 | 4.506 | 4.590 | 535,175 | +0.00(+0.00%) |
Dec 03, 2015 | 4.830 | 4.870 | 4.500 | 4.590 | 857,308 | -0.15(-3.16%) |
Dec 02, 2015 | 4.810 | 5.010 | 4.610 | 4.740 | 1,174,625 | -0.16(-3.27%) |
Dec 01, 2015 | 5.050 | 5.160 | 4.620 | 4.900 | 2,464,502 | -0.09(-1.80%) |
Nov 30, 2015 | 4.150 | 5.120 | 4.126 | 4.990 | 2,788,394 | +0.87(+21.12%) |
Nov 27, 2015 | 4.290 | 4.320 | 4.045 | 4.120 | 469,222 | -0.18(-4.30%) |
Nov 25, 2015 | 4.170 | 4.305 | 4.305 | 4.305 | 1,130,900 | +0.27(+6.82%) |
Nov 24, 2015 | 3.830 | 4.050 | 3.830 | 4.030 | 1,401,410 | +0.20(+5.22%) |
Nov 23, 2015 | 3.810 | 3.960 | 3.740 | 3.830 | 828,483 | -0.03(-0.78%) |
Nov 20, 2015 | 3.960 | 4.020 | 3.847 | 3.860 | 910,576 | -0.07(-1.78%) |
Nov 19, 2015 | 4.290 | 4.311 | 3.870 | 3.930 | 1,067,524 | -0.22(-5.30%) |
Nov 18, 2015 | 3.930 | 4.240 | 3.840 | 4.150 | 1,579,511 | +0.22(+5.60%) |
Nov 17, 2015 | 4.320 | 4.370 | 3.920 | 3.930 | 1,382,260 | -0.31(-7.31%) |
Nov 16, 2015 | 4.410 | 4.587 | 4.155 | 4.240 | 1,480,141 | -0.22(-4.93%) |
Nov 13, 2015 | 4.930 | 4.960 | 4.410 | 4.460 | 1,618,658 | -0.43(-8.79%) |
Nov 12, 2015 | 4.630 | 4.910 | 4.270 | 4.890 | 1,961,045 | +0.64(+15.06%) |
Nov 11, 2015 | 4.510 | 4.520 | 4.210 | 4.250 | 1,326,813 | -0.26(-5.76%) |
Nov 10, 2015 | 4.890 | 4.890 | 4.465 | 4.510 | 1,753,961 | -0.40(-8.15%) |
Nov 09, 2015 | 5.230 | 5.250 | 4.810 | 4.910 | 1,675,765 | -0.35(-6.65%) |
Nov 06, 2015 | 5.510 | 5.690 | 5.210 | 5.260 | 1,717,730 | -0.54(-9.31%) |
Nov 05, 2015 | 5.430 | 6.030 | 5.340 | 5.800 | 1,426,969 | -0.16(-2.68%) |
Nov 04, 2015 | 6.470 | 6.630 | 5.830 | 5.960 | 1,244,715 | -0.51(-7.88%) |
Nov 03, 2015 | 6.200 | 6.510 | 6.075 | 6.470 | 1,023,500 | +0.35(+5.72%) |
Nov 02, 2015 | 5.930 | 6.240 | 5.860 | 6.120 | 876,145 | +0.11(+1.83%) |
Oct 30, 2015 | 5.890 | 6.120 | 5.775 | 6.010 | 596,253 | +0.19(+3.26%) |
Oct 29, 2015 | 5.800 | 6.098 | 5.760 | 5.820 | 627,552 | -0.13(-2.18%) |
Oct 28, 2015 | 5.650 | 6.098 | 5.610 | 5.950 | 903,224 | +0.34(+6.06%) |
Oct 27, 2015 | 5.620 | 5.785 | 5.450 | 5.610 | 764,295 | -0.07(-1.23%) |
Oct 26, 2015 | 6.090 | 6.100 | 5.620 | 5.680 | 660,842 | -0.43(-7.04%) |
Oct 23, 2015 | 5.970 | 6.130 | 5.660 | 6.110 | 1,225,287 | +0.11(+1.83%) |
Oct 22, 2015 | 6.340 | 6.470 | 5.920 | 6.000 | 1,002,691 | -0.32(-5.06%) |
Oct 21, 2015 | 6.570 | 6.640 | 6.240 | 6.320 | 636,210 | -0.26(-3.95%) |
Oct 20, 2015 | 6.380 | 6.670 | 6.360 | 6.580 | 501,569 | +0.16(+2.49%) |
Oct 19, 2015 | 6.320 | 6.590 | 6.300 | 6.420 | 417,275 | -0.03(-0.47%) |
Oct 16, 2015 | 6.640 | 6.640 | 6.320 | 6.450 | 497,188 | -0.15(-2.27%) |
Oct 15, 2015 | 6.350 | 6.610 | 6.230 | 6.600 | 584,675 | +0.18(+2.80%) |
Oct 14, 2015 | 6.320 | 6.590 | 6.269 | 6.420 | 637,309 | +0.12(+1.90%) |
Oct 13, 2015 | 6.720 | 6.730 | 6.280 | 6.300 | 1,036,329 | -0.43(-6.39%) |
Oct 12, 2015 | 7.020 | 7.050 | 6.630 | 6.730 | 843,000 | -0.32(-4.54%) |
Oct 09, 2015 | 7.140 | 7.230 | 6.905 | 7.050 | 675,098 | -0.09(-1.26%) |
Oct 08, 2015 | 7.180 | 7.280 | 6.970 | 7.140 | 912,039 | -0.18(-2.46%) |
Oct 07, 2015 | 7.150 | 7.640 | 7.100 | 7.320 | 1,440,582 | +0.31(+4.42%) |
Oct 06, 2015 | 6.950 | 7.170 | 6.878 | 7.010 | 839,542 | +0.08(+1.15%) |
Oct 05, 2015 | 6.750 | 6.980 | 6.740 | 6.930 | 559,442 | +0.24(+3.59%) |
Oct 02, 2015 | 6.250 | 6.730 | 6.250 | 6.690 | 605,100 | +0.35(+5.52%) |