Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.300 | 4.300 | 4.300 | 0 | -0.04(-0.92%) | |
Dec 30, 2015 | 4.150 | 4.340 | 4.150 | 4.340 | 13,301 | +0.13(+2.99%) |
Dec 29, 2015 | 4.335 | 4.360 | 4.206 | 4.214 | 2,678 | -0.13(-2.90%) |
Dec 28, 2015 | 4.340 | 4.340 | 4.250 | 4.340 | 10,322 | -0.01(-0.23%) |
Dec 24, 2015 | 4.350 | 4.350 | 4.350 | 0 | +0.01(+0.23%) | |
Dec 23, 2015 | 4.350 | 4.350 | 4.196 | 4.340 | 23,410 | +0.08(+1.88%) |
Dec 22, 2015 | 4.221 | 4.280 | 4.210 | 4.260 | 5,353 | +0.00(+0.12%) |
Dec 21, 2015 | 4.380 | 4.390 | 4.230 | 4.255 | 36,399 | -1.17(-21.49%) |
Dec 18, 2015 | 5.420 | 5.420 | 5.420 | 5.420 | 412 | -0.03(-0.55%) |
Dec 17, 2015 | 5.442 | 5.571 | 5.442 | 5.450 | 2,006 | -0.34(-5.84%) |
Dec 16, 2015 | 5.680 | 5.788 | 5.530 | 5.788 | 13,235 | -0.09(-1.48%) |
Dec 15, 2015 | 5.900 | 5.910 | 5.850 | 5.875 | 9,947 | +0.59(+11.27%) |
Dec 14, 2015 | 5.288 | 5.400 | 5.280 | 5.280 | 34,653 | +0.00(+0.00%) |
Dec 11, 2015 | 5.550 | 5.550 | 5.280 | 5.280 | 3,430 | -0.32(-5.71%) |
Dec 10, 2015 | 5.660 | 5.660 | 5.600 | 5.600 | 1,093 | +0.00(+0.00%) |
Dec 09, 2015 | 5.600 | 5.630 | 5.600 | 5.600 | 23,755 | -0.01(-0.18%) |
Dec 08, 2015 | 5.557 | 5.610 | 5.550 | 5.610 | 17,162 | +0.06(+1.15%) |
Dec 07, 2015 | 5.637 | 5.700 | 5.500 | 5.546 | 60,080 | -0.14(-2.39%) |
Dec 04, 2015 | 5.700 | 5.700 | 5.637 | 5.682 | 2,775 | -0.07(-1.17%) |
Dec 03, 2015 | 5.750 | 5.767 | 5.650 | 5.749 | 6,965 | +0.09(+1.66%) |
Dec 02, 2015 | 5.690 | 5.695 | 5.650 | 5.655 | 5,210 | -0.14(-2.50%) |
Dec 01, 2015 | 5.740 | 5.840 | 5.740 | 5.800 | 7,118 | +0.16(+2.84%) |
Nov 30, 2015 | 5.633 | 5.640 | 5.630 | 5.640 | 6,300 | -0.06(-1.05%) |
Nov 27, 2015 | 5.657 | 5.700 | 5.657 | 5.700 | 1,055 | -0.03(-0.52%) |
Nov 25, 2015 | 5.730 | 5.730 | 5.730 | 0 | -0.08(-1.46%) | |
Nov 24, 2015 | 5.950 | 5.950 | 5.690 | 5.815 | 3,730 | -0.03(-0.60%) |
Nov 23, 2015 | 5.920 | 5.926 | 5.800 | 5.850 | 13,874 | -0.12(-2.01%) |
Nov 20, 2015 | 5.970 | 6.080 | 5.970 | 5.970 | 6,343 | -0.03(-0.48%) |
Nov 19, 2015 | 5.910 | 5.999 | 5.822 | 5.999 | 1,555 | +0.00(+0.07%) |
Nov 18, 2015 | 5.900 | 6.000 | 5.900 | 5.995 | 8,844 | -0.01(-0.18%) |
Nov 17, 2015 | 5.915 | 6.010 | 5.900 | 6.006 | 4,041 | -0.06(-1.07%) |
Nov 16, 2015 | 6.061 | 6.090 | 6.061 | 6.071 | 1,026 | +0.10(+1.67%) |
Nov 13, 2015 | 5.910 | 5.971 | 5.910 | 5.971 | 1,686 | +0.02(+0.35%) |
Nov 12, 2015 | 5.978 | 5.980 | 5.930 | 5.950 | 5,831 | -0.43(-6.71%) |
Nov 11, 2015 | 6.378 | 6.378 | 6.378 | 6.378 | 306 | -0.01(-0.19%) |
Nov 10, 2015 | 6.231 | 6.390 | 6.200 | 6.390 | 6,625 | +0.01(+0.17%) |
Nov 09, 2015 | 6.190 | 6.400 | 6.190 | 6.379 | 7,776 | +0.19(+3.05%) |
Nov 06, 2015 | 6.210 | 6.460 | 6.190 | 6.190 | 3,385 | -0.33(-5.06%) |
Nov 05, 2015 | 6.590 | 6.590 | 6.330 | 6.520 | 3,582 | -0.10(-1.51%) |
Nov 04, 2015 | 6.555 | 6.620 | 6.450 | 6.620 | 4,383 | -0.07(-1.05%) |
Nov 03, 2015 | 6.580 | 6.690 | 6.580 | 6.690 | 1,987 | +0.03(+0.50%) |
Nov 02, 2015 | 6.657 | 6.657 | 6.657 | 6.657 | 215 | -0.02(-0.34%) |
Oct 30, 2015 | 6.474 | 6.680 | 6.474 | 6.680 | 16,364 | +0.12(+1.84%) |
Oct 29, 2015 | 6.570 | 6.570 | 6.520 | 6.559 | 3,990 | -0.14(-2.10%) |
Oct 28, 2015 | 6.590 | 6.750 | 6.590 | 6.700 | 6,171 | +0.02(+0.30%) |
Oct 27, 2015 | 6.723 | 6.734 | 6.680 | 6.680 | 1,107 | -0.04(-0.67%) |
Oct 26, 2015 | 6.680 | 6.725 | 6.500 | 6.725 | 1,326 | +0.04(+0.67%) |
Oct 23, 2015 | 6.590 | 6.680 | 6.550 | 6.680 | 6,015 | -0.04(-0.61%) |
Oct 22, 2015 | 6.721 | 6.721 | 6.721 | 6.721 | 396 | +0.32(+5.02%) |
Oct 21, 2015 | 6.431 | 6.590 | 6.400 | 6.400 | 6,825 | -0.28(-4.19%) |
Oct 20, 2015 | 6.565 | 6.680 | 6.565 | 6.680 | 7,602 | +0.05(+0.75%) |
Oct 19, 2015 | 6.600 | 6.630 | 6.500 | 6.630 | 8,489 | -0.05(-0.75%) |
Oct 16, 2015 | 6.600 | 6.680 | 6.560 | 6.680 | 13,874 | +0.04(+0.53%) |
Oct 15, 2015 | 6.750 | 6.750 | 6.635 | 6.645 | 3,970 | -0.01(-0.08%) |
Oct 14, 2015 | 6.545 | 6.650 | 6.545 | 6.650 | 2,151 | +0.03(+0.45%) |
Oct 13, 2015 | 6.620 | 6.620 | 6.620 | 6.620 | 502 | +0.07(+1.07%) |
Oct 12, 2015 | 6.550 | 6.550 | 6.550 | 6.550 | 150 | +0.03(+0.46%) |
Oct 09, 2015 | 6.511 | 6.520 | 6.510 | 6.520 | 3,233 | +0.03(+0.54%) |
Oct 08, 2015 | 6.418 | 6.520 | 6.350 | 6.485 | 11,757 | +0.19(+3.02%) |
Oct 07, 2015 | 6.300 | 6.300 | 6.295 | 6.295 | 1,212 | +0.08(+1.32%) |
Oct 06, 2015 | 6.150 | 6.213 | 6.150 | 6.213 | 546 | +0.02(+0.37%) |
Oct 05, 2015 | 6.190 | 6.190 | 6.170 | 6.190 | 12,844 | -0.08(-1.23%) |
Oct 02, 2015 | 6.250 | 6.330 | 6.220 | 6.267 | 12,188 | +0.03(+0.43%) |