Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.780 | 4.785 | 4.785 | 4.785 | 704,262 | +0.01(+0.22%) |
Dec 30, 2015 | 4.738 | 4.775 | 4.728 | 4.775 | 449,922 | +0.03(+0.72%) |
Dec 29, 2015 | 4.728 | 4.749 | 4.722 | 4.741 | 438,735 | +0.02(+0.39%) |
Dec 28, 2015 | 4.717 | 4.733 | 4.691 | 4.722 | 621,895 | +0.01(+0.11%) |
Dec 24, 2015 | 4.722 | 4.717 | 4.717 | 4.717 | 288,673 | +0.00(+0.00%) |
Dec 23, 2015 | 4.702 | 4.749 | 4.686 | 4.717 | 734,502 | +0.04(+0.89%) |
Dec 22, 2015 | 4.691 | 4.717 | 4.675 | 4.675 | 789,859 | -0.02(-0.45%) |
Dec 21, 2015 | 4.702 | 4.712 | 4.675 | 4.696 | 540,976 | +0.02(+0.45%) |
Dec 18, 2015 | 4.644 | 4.696 | 4.644 | 4.675 | 463,056 | +0.01(+0.22%) |
Dec 17, 2015 | 4.649 | 4.702 | 4.649 | 4.665 | 541,597 | +0.01(+0.11%) |
Dec 16, 2015 | 4.545 | 4.681 | 4.545 | 4.660 | 986,923 | +0.11(+2.53%) |
Dec 15, 2015 | 4.508 | 4.575 | 4.508 | 4.545 | 741,533 | +0.04(+0.81%) |
Dec 14, 2015 | 4.665 | 4.691 | 4.477 | 4.508 | 1,465,125 | -0.16(-3.47%) |
Dec 11, 2015 | 4.728 | 4.743 | 4.670 | 4.670 | 548,312 | -0.06(-1.25%) |
Dec 10, 2015 | 4.724 | 4.750 | 4.724 | 4.729 | 304,297 | -0.00(-0.02%) |
Dec 09, 2015 | 4.734 | 4.753 | 4.724 | 4.730 | 412,093 | -0.00(-0.09%) |
Dec 08, 2015 | 4.734 | 4.791 | 4.734 | 4.734 | 514,756 | -0.04(-0.87%) |
Dec 07, 2015 | 4.791 | 4.824 | 4.766 | 4.776 | 336,635 | -0.06(-1.29%) |
Dec 04, 2015 | 4.791 | 4.843 | 4.791 | 4.838 | 315,769 | +0.04(+0.76%) |
Dec 03, 2015 | 4.828 | 4.833 | 4.771 | 4.802 | 398,920 | -0.04(-0.75%) |
Dec 02, 2015 | 4.812 | 4.843 | 4.812 | 4.838 | 592,811 | +0.02(+0.43%) |
Dec 01, 2015 | 4.776 | 4.817 | 4.745 | 4.817 | 563,960 | +0.09(+1.86%) |
Nov 30, 2015 | 4.766 | 4.766 | 4.729 | 4.729 | 425,037 | -0.04(-0.92%) |
Nov 27, 2015 | 4.750 | 4.776 | 4.745 | 4.773 | 174,564 | +0.02(+0.49%) |
Nov 25, 2015 | 4.755 | 4.750 | 4.750 | 4.750 | 345,577 | +0.00(+0.00%) |
Nov 24, 2015 | 4.750 | 4.760 | 4.729 | 4.750 | 296,390 | -0.01(-0.22%) |
Nov 23, 2015 | 4.750 | 4.760 | 4.745 | 4.760 | 367,282 | +0.01(+0.11%) |
Nov 20, 2015 | 4.724 | 4.755 | 4.724 | 4.755 | 238,660 | +0.03(+0.66%) |
Nov 19, 2015 | 4.750 | 4.750 | 4.719 | 4.724 | 283,668 | -0.03(-0.55%) |
Nov 18, 2015 | 4.729 | 4.750 | 4.719 | 4.750 | 226,235 | +0.03(+0.55%) |
Nov 17, 2015 | 4.729 | 4.740 | 4.719 | 4.724 | 246,603 | -0.01(-0.11%) |
Nov 16, 2015 | 4.724 | 4.740 | 4.724 | 4.729 | 263,250 | +0.01(+0.22%) |
Nov 13, 2015 | 4.724 | 4.740 | 4.714 | 4.719 | 308,832 | -0.01(-0.11%) |
Nov 12, 2015 | 4.745 | 4.755 | 4.714 | 4.724 | 286,993 | -0.05(-0.98%) |
Nov 11, 2015 | 4.729 | 4.781 | 4.729 | 4.771 | 288,852 | +0.04(+0.88%) |
Nov 10, 2015 | 4.714 | 4.766 | 4.693 | 4.729 | 485,405 | +0.03(+0.74%) |
Nov 09, 2015 | 4.782 | 4.782 | 4.694 | 4.694 | 800,908 | -0.11(-2.25%) |
Nov 06, 2015 | 4.808 | 4.823 | 4.746 | 4.803 | 636,882 | -0.03(-0.53%) |
Nov 05, 2015 | 4.797 | 4.839 | 4.787 | 4.828 | 390,359 | +0.03(+0.64%) |
Nov 04, 2015 | 4.813 | 4.813 | 4.787 | 4.797 | 361,968 | -0.02(-0.43%) |
Nov 03, 2015 | 4.797 | 4.823 | 4.787 | 4.818 | 494,963 | +0.01(+0.21%) |
Nov 02, 2015 | 4.854 | 4.854 | 4.787 | 4.808 | 436,532 | +0.02(+0.43%) |
Oct 30, 2015 | 4.751 | 4.787 | 4.741 | 4.787 | 428,324 | +0.03(+0.65%) |
Oct 29, 2015 | 4.741 | 4.767 | 4.736 | 4.756 | 399,335 | +0.00(+0.00%) |
Oct 28, 2015 | 4.761 | 4.777 | 4.746 | 4.756 | 621,888 | +0.01(+0.22%) |
Oct 27, 2015 | 4.751 | 4.772 | 4.743 | 4.746 | 500,537 | -0.02(-0.43%) |
Oct 26, 2015 | 4.777 | 4.777 | 4.751 | 4.767 | 298,877 | -0.01(-0.22%) |
Oct 23, 2015 | 4.808 | 4.808 | 4.767 | 4.777 | 343,917 | -0.01(-0.11%) |
Oct 22, 2015 | 4.777 | 4.813 | 4.777 | 4.782 | 321,521 | +0.01(+0.11%) |
Oct 21, 2015 | 4.772 | 4.823 | 4.751 | 4.777 | 959,026 | +0.02(+0.32%) |
Oct 20, 2015 | 4.725 | 4.761 | 4.720 | 4.761 | 287,751 | +0.03(+0.54%) |
Oct 19, 2015 | 4.730 | 4.746 | 4.720 | 4.736 | 279,275 | -0.02(-0.32%) |
Oct 16, 2015 | 4.705 | 4.751 | 4.705 | 4.751 | 270,915 | +0.04(+0.76%) |
Oct 15, 2015 | 4.715 | 4.736 | 4.694 | 4.715 | 327,258 | +0.00(+0.00%) |
Oct 14, 2015 | 4.725 | 4.751 | 4.715 | 4.715 | 392,619 | -0.02(-0.43%) |
Oct 13, 2015 | 4.700 | 4.756 | 4.696 | 4.736 | 454,685 | +0.03(+0.62%) |
Oct 12, 2015 | 4.676 | 4.722 | 4.676 | 4.706 | 317,730 | +0.03(+0.55%) |
Oct 09, 2015 | 4.676 | 4.701 | 4.676 | 4.681 | 304,987 | +0.01(+0.11%) |
Oct 08, 2015 | 4.650 | 4.701 | 4.650 | 4.676 | 366,494 | +0.01(+0.11%) |
Oct 07, 2015 | 4.676 | 4.691 | 4.660 | 4.671 | 313,699 | -0.01(-0.11%) |
Oct 06, 2015 | 4.655 | 4.691 | 4.645 | 4.676 | 379,284 | +0.02(+0.44%) |
Oct 05, 2015 | 4.604 | 4.655 | 4.604 | 4.655 | 419,901 | +0.06(+1.33%) |
Oct 02, 2015 | 4.568 | 4.599 | 4.558 | 4.594 | 546,130 | -0.01(-0.11%) |