Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.340 | 4.290 | 4.290 | 4.290 | 117,900 | -0.05(-1.15%) |
Dec 30, 2015 | 4.560 | 4.590 | 4.310 | 4.340 | 142,146 | -0.21(-4.62%) |
Dec 29, 2015 | 4.770 | 4.800 | 4.410 | 4.550 | 114,890 | -0.20(-4.21%) |
Dec 28, 2015 | 4.690 | 4.750 | 4.580 | 4.750 | 84,593 | +0.03(+0.64%) |
Dec 24, 2015 | 4.660 | 4.720 | 4.720 | 4.720 | 16,100 | +0.04(+0.85%) |
Dec 23, 2015 | 4.690 | 4.700 | 4.580 | 4.680 | 34,787 | +0.01(+0.21%) |
Dec 22, 2015 | 4.620 | 4.670 | 4.550 | 4.670 | 51,708 | +0.08(+1.74%) |
Dec 21, 2015 | 4.660 | 4.710 | 4.540 | 4.590 | 45,146 | -0.06(-1.29%) |
Dec 18, 2015 | 4.780 | 4.960 | 4.550 | 4.650 | 376,069 | -0.16(-3.33%) |
Dec 17, 2015 | 4.760 | 4.810 | 4.700 | 4.810 | 188,649 | +0.08(+1.69%) |
Dec 16, 2015 | 4.760 | 4.770 | 4.590 | 4.730 | 65,410 | +0.01(+0.21%) |
Dec 15, 2015 | 4.590 | 4.750 | 4.540 | 4.720 | 71,433 | +0.15(+3.28%) |
Dec 14, 2015 | 4.710 | 4.710 | 4.530 | 4.570 | 93,771 | -0.08(-1.72%) |
Dec 11, 2015 | 4.570 | 4.745 | 4.470 | 4.650 | 112,706 | -0.02(-0.43%) |
Dec 10, 2015 | 4.720 | 4.740 | 4.660 | 4.670 | 78,956 | -0.05(-1.06%) |
Dec 09, 2015 | 4.730 | 4.850 | 4.630 | 4.720 | 79,570 | -0.04(-0.84%) |
Dec 08, 2015 | 4.740 | 4.820 | 4.710 | 4.760 | 46,942 | -0.02(-0.42%) |
Dec 07, 2015 | 4.680 | 4.860 | 4.650 | 4.780 | 89,774 | +0.10(+2.14%) |
Dec 04, 2015 | 4.680 | 4.713 | 4.495 | 4.680 | 133,280 | -0.01(-0.21%) |
Dec 03, 2015 | 4.810 | 4.860 | 4.670 | 4.690 | 103,563 | -0.09(-1.88%) |
Dec 02, 2015 | 4.890 | 4.950 | 4.780 | 4.780 | 110,426 | -0.12(-2.45%) |
Dec 01, 2015 | 4.780 | 4.930 | 4.780 | 4.900 | 89,934 | +0.01(+0.20%) |
Nov 30, 2015 | 5.000 | 5.040 | 4.870 | 4.890 | 121,123 | -0.10(-2.00%) |
Nov 27, 2015 | 4.950 | 5.020 | 4.540 | 4.990 | 29,704 | +0.02(+0.40%) |
Nov 25, 2015 | 4.910 | 4.970 | 4.970 | 4.970 | 94,300 | +0.05(+1.02%) |
Nov 24, 2015 | 4.970 | 5.000 | 4.840 | 4.920 | 161,884 | -0.06(-1.20%) |
Nov 23, 2015 | 4.910 | 5.010 | 4.560 | 4.980 | 176,824 | +0.04(+0.81%) |
Nov 20, 2015 | 4.850 | 5.020 | 4.780 | 4.940 | 272,469 | +0.13(+2.70%) |
Nov 19, 2015 | 4.870 | 4.870 | 4.780 | 4.810 | 219,486 | -0.04(-0.82%) |
Nov 18, 2015 | 4.880 | 4.920 | 4.780 | 4.850 | 213,896 | +0.01(+0.21%) |
Nov 17, 2015 | 4.840 | 4.940 | 4.770 | 4.840 | 302,691 | -0.01(-0.21%) |
Nov 16, 2015 | 5.000 | 5.190 | 4.790 | 4.850 | 157,495 | -0.17(-3.39%) |
Nov 13, 2015 | 5.010 | 5.130 | 5.000 | 5.020 | 117,869 | -0.06(-1.18%) |
Nov 12, 2015 | 5.130 | 5.230 | 5.070 | 5.080 | 147,406 | -0.06(-1.17%) |
Nov 11, 2015 | 5.230 | 5.230 | 5.020 | 5.140 | 86,784 | -0.10(-1.91%) |
Nov 10, 2015 | 5.000 | 5.400 | 4.920 | 5.240 | 197,637 | -0.17(-3.14%) |
Nov 09, 2015 | 5.690 | 5.690 | 5.390 | 5.410 | 137,467 | -0.30(-5.25%) |
Nov 06, 2015 | 5.450 | 5.790 | 5.440 | 5.710 | 134,913 | +0.22(+4.01%) |
Nov 05, 2015 | 5.600 | 5.630 | 5.410 | 5.490 | 132,406 | -0.10(-1.79%) |
Nov 04, 2015 | 5.700 | 5.740 | 5.560 | 5.590 | 122,711 | -0.09(-1.58%) |
Nov 03, 2015 | 5.640 | 5.760 | 5.640 | 5.680 | 161,503 | +0.01(+0.18%) |
Nov 02, 2015 | 5.530 | 5.680 | 5.480 | 5.670 | 137,081 | +0.12(+2.16%) |
Oct 30, 2015 | 5.600 | 5.760 | 5.410 | 5.550 | 162,767 | -0.03(-0.54%) |
Oct 29, 2015 | 5.740 | 6.000 | 5.520 | 5.580 | 132,697 | -0.17(-2.96%) |
Oct 28, 2015 | 5.590 | 5.750 | 5.500 | 5.750 | 183,466 | +0.15(+2.68%) |
Oct 27, 2015 | 5.790 | 5.840 | 5.540 | 5.600 | 118,531 | -0.20(-3.45%) |
Oct 26, 2015 | 5.890 | 5.920 | 5.750 | 5.800 | 85,307 | -0.10(-1.69%) |
Oct 23, 2015 | 6.020 | 6.050 | 5.840 | 5.900 | 116,126 | -0.07(-1.17%) |
Oct 22, 2015 | 5.930 | 6.200 | 5.750 | 5.970 | 121,475 | +0.10(+1.70%) |
Oct 21, 2015 | 6.000 | 6.000 | 5.820 | 5.870 | 51,844 | -0.12(-2.00%) |
Oct 20, 2015 | 5.880 | 6.060 | 5.880 | 5.990 | 69,092 | +0.02(+0.34%) |
Oct 19, 2015 | 5.920 | 6.080 | 5.840 | 5.970 | 78,747 | +0.00(+0.00%) |
Oct 16, 2015 | 6.050 | 6.050 | 5.790 | 5.970 | 72,572 | -0.05(-0.83%) |
Oct 15, 2015 | 5.800 | 6.030 | 5.750 | 6.020 | 84,401 | +0.25(+4.33%) |
Oct 14, 2015 | 5.910 | 5.915 | 5.710 | 5.770 | 105,444 | -0.11(-1.87%) |
Oct 13, 2015 | 5.940 | 6.110 | 5.870 | 5.880 | 111,660 | -0.10(-1.67%) |
Oct 12, 2015 | 6.110 | 6.110 | 5.920 | 5.980 | 94,644 | -0.10(-1.64%) |
Oct 09, 2015 | 6.140 | 6.300 | 6.075 | 6.080 | 197,881 | -0.01(-0.16%) |
Oct 08, 2015 | 5.820 | 6.128 | 5.730 | 6.090 | 200,031 | +0.29(+5.00%) |
Oct 07, 2015 | 5.800 | 6.000 | 5.560 | 5.800 | 370,154 | -0.03(-0.51%) |
Oct 06, 2015 | 5.710 | 5.900 | 5.580 | 5.830 | 313,250 | +0.07(+1.22%) |
Oct 05, 2015 | 5.550 | 5.810 | 5.540 | 5.760 | 214,933 | +0.21(+3.78%) |
Oct 02, 2015 | 5.520 | 5.580 | 5.400 | 5.550 | 185,421 | -0.02(-0.36%) |