Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.290 | 5.500 | 5.500 | 5.500 | 32,400 | +0.14(+2.61%) |
Dec 30, 2015 | 5.350 | 5.440 | 5.150 | 5.360 | 29,378 | +0.12(+2.29%) |
Dec 29, 2015 | 5.200 | 5.410 | 5.070 | 5.240 | 18,258 | -0.08(-1.50%) |
Dec 28, 2015 | 5.250 | 5.480 | 5.250 | 5.320 | 15,046 | +0.04(+0.76%) |
Dec 24, 2015 | 4.890 | 5.280 | 5.280 | 5.280 | 65,400 | +0.40(+8.20%) |
Dec 23, 2015 | 4.730 | 4.880 | 4.670 | 4.880 | 38,181 | +0.14(+2.95%) |
Dec 22, 2015 | 4.460 | 4.800 | 4.460 | 4.740 | 49,643 | +0.04(+0.85%) |
Dec 21, 2015 | 4.300 | 4.730 | 4.250 | 4.700 | 40,946 | -0.05(-1.05%) |
Dec 18, 2015 | 4.920 | 4.958 | 4.500 | 4.750 | 151,336 | +0.11(+2.37%) |
Dec 17, 2015 | 4.681 | 4.722 | 4.599 | 4.640 | 62,710 | +0.02(+0.53%) |
Dec 16, 2015 | 4.566 | 4.689 | 4.533 | 4.615 | 114,566 | +0.08(+1.81%) |
Dec 15, 2015 | 4.582 | 4.582 | 4.492 | 4.533 | 22,642 | +0.00(+0.00%) |
Dec 14, 2015 | 4.550 | 4.665 | 4.492 | 4.533 | 64,187 | +0.09(+2.04%) |
Dec 11, 2015 | 4.517 | 4.517 | 4.336 | 4.443 | 164,972 | +0.42(+10.43%) |
Dec 10, 2015 | 3.924 | 4.031 | 3.924 | 4.023 | 9,772 | +0.00(+0.00%) |
Dec 09, 2015 | 3.686 | 4.031 | 3.686 | 4.023 | 10,712 | +0.01(+0.20%) |
Dec 08, 2015 | 3.937 | 4.093 | 3.900 | 4.015 | 11,507 | +0.08(+2.09%) |
Dec 07, 2015 | 3.990 | 4.039 | 3.784 | 3.932 | 12,604 | -0.12(-3.04%) |
Dec 04, 2015 | 4.155 | 4.155 | 3.965 | 4.056 | 9,887 | -0.06(-1.40%) |
Dec 03, 2015 | 3.653 | 4.220 | 3.488 | 4.113 | 26,680 | -0.10(-2.34%) |
Dec 02, 2015 | 4.171 | 4.344 | 4.171 | 4.212 | 10,633 | +0.04(+0.99%) |
Dec 01, 2015 | 4.188 | 4.278 | 4.155 | 4.171 | 19,861 | +0.01(+0.20%) |
Nov 30, 2015 | 4.220 | 4.220 | 4.113 | 4.163 | 26,037 | -0.07(-1.75%) |
Nov 27, 2015 | 4.229 | 4.262 | 4.229 | 4.237 | 6,406 | +0.02(+0.59%) |
Nov 25, 2015 | 4.253 | 4.212 | 4.212 | 4.212 | 13,370 | -0.09(-2.10%) |
Nov 24, 2015 | 4.397 | 4.397 | 4.204 | 4.303 | 15,422 | +0.07(+1.75%) |
Nov 23, 2015 | 4.270 | 4.270 | 4.212 | 4.229 | 11,315 | -0.16(-3.56%) |
Nov 20, 2015 | 4.434 | 4.517 | 4.253 | 4.385 | 34,946 | -0.04(-0.93%) |
Nov 19, 2015 | 4.607 | 4.607 | 4.426 | 4.426 | 31,423 | -0.21(-4.44%) |
Nov 18, 2015 | 4.632 | 4.689 | 4.533 | 4.632 | 9,162 | +0.00(+0.00%) |
Nov 17, 2015 | 4.673 | 4.673 | 4.607 | 4.632 | 11,769 | -0.04(-0.88%) |
Nov 16, 2015 | 4.607 | 4.681 | 4.607 | 4.673 | 14,548 | +0.02(+0.35%) |
Nov 13, 2015 | 4.517 | 4.656 | 4.492 | 4.656 | 7,381 | +0.12(+2.54%) |
Nov 12, 2015 | 4.288 | 4.541 | 4.288 | 4.541 | 9,906 | +0.12(+2.60%) |
Nov 11, 2015 | 4.492 | 4.500 | 4.410 | 4.426 | 3,979 | -0.07(-1.47%) |
Nov 10, 2015 | 4.286 | 4.517 | 4.286 | 4.492 | 7,069 | +0.21(+4.80%) |
Nov 09, 2015 | 4.377 | 4.459 | 4.270 | 4.286 | 27,039 | -0.23(-5.10%) |
Nov 06, 2015 | 4.253 | 4.540 | 4.253 | 4.517 | 20,011 | +0.18(+4.17%) |
Nov 05, 2015 | 4.229 | 4.418 | 4.212 | 4.336 | 22,842 | +0.17(+4.15%) |
Nov 04, 2015 | 4.171 | 4.245 | 4.138 | 4.163 | 5,616 | -0.05(-1.25%) |
Nov 03, 2015 | 4.130 | 4.221 | 4.130 | 4.215 | 4,186 | +0.09(+2.28%) |
Nov 02, 2015 | 4.245 | 4.257 | 4.122 | 4.122 | 5,678 | -0.08(-1.96%) |
Oct 30, 2015 | 4.221 | 4.262 | 4.196 | 4.204 | 15,096 | -0.04(-0.97%) |
Oct 29, 2015 | 4.138 | 4.262 | 4.122 | 4.245 | 27,662 | +0.13(+3.06%) |
Oct 28, 2015 | 4.113 | 4.138 | 4.097 | 4.119 | 14,275 | +0.01(+0.33%) |
Oct 27, 2015 | 4.089 | 4.138 | 4.049 | 4.105 | 15,080 | +0.05(+1.22%) |
Oct 26, 2015 | 3.982 | 4.188 | 3.982 | 4.056 | 11,703 | +0.05(+1.23%) |
Oct 23, 2015 | 3.960 | 4.096 | 3.947 | 4.007 | 10,250 | +0.01(+0.21%) |
Oct 22, 2015 | 3.900 | 3.998 | 3.834 | 3.998 | 425,573 | +0.16(+4.07%) |
Oct 21, 2015 | 3.932 | 3.932 | 3.826 | 3.842 | 31,345 | +0.05(+1.30%) |
Oct 20, 2015 | 3.990 | 4.015 | 3.784 | 3.793 | 29,997 | -0.16(-3.96%) |
Oct 19, 2015 | 3.900 | 3.957 | 3.900 | 3.949 | 8,729 | -0.01(-0.21%) |
Oct 16, 2015 | 4.039 | 4.039 | 3.949 | 3.957 | 7,018 | -0.12(-2.83%) |
Oct 15, 2015 | 4.048 | 4.229 | 4.031 | 4.072 | 11,327 | +0.01(+0.20%) |
Oct 14, 2015 | 4.040 | 4.064 | 4.039 | 4.064 | 1,069 | -0.02(-0.40%) |
Oct 13, 2015 | 4.031 | 4.196 | 4.031 | 4.081 | 13,414 | -0.01(-0.20%) |
Oct 12, 2015 | 4.072 | 4.097 | 4.031 | 4.089 | 6,654 | +0.05(+1.22%) |
Oct 09, 2015 | 3.990 | 4.097 | 3.990 | 4.039 | 18,890 | +0.11(+2.72%) |
Oct 08, 2015 | 4.097 | 4.097 | 3.932 | 3.932 | 6,097 | -0.12(-2.85%) |
Oct 07, 2015 | 4.023 | 4.097 | 4.015 | 4.048 | 7,885 | +0.14(+3.58%) |
Oct 06, 2015 | 3.974 | 4.031 | 3.883 | 3.908 | 10,162 | -0.12(-3.06%) |
Oct 05, 2015 | 3.990 | 4.080 | 3.949 | 4.031 | 9,199 | +0.05(+1.24%) |
Oct 02, 2015 | 3.974 | 4.031 | 3.809 | 3.982 | 10,765 | +0.01(+0.21%) |