Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.205 | 4.098 | 4.098 | 4.098 | 99,436 | -0.11(-2.54%) |
Dec 30, 2015 | 4.337 | 4.375 | 4.148 | 4.205 | 175,014 | -0.16(-3.60%) |
Dec 29, 2015 | 4.350 | 4.456 | 4.180 | 4.362 | 484,698 | +0.04(+1.03%) |
Dec 28, 2015 | 4.318 | 4.318 | 4.224 | 4.318 | 65,130 | -0.03(-0.58%) |
Dec 24, 2015 | 4.236 | 4.343 | 4.343 | 4.343 | 124,649 | +0.11(+2.51%) |
Dec 23, 2015 | 4.067 | 4.236 | 4.011 | 4.236 | 290,056 | +0.23(+5.62%) |
Dec 22, 2015 | 4.124 | 4.124 | 3.985 | 4.011 | 145,539 | -0.09(-2.14%) |
Dec 21, 2015 | 4.086 | 4.255 | 4.080 | 4.099 | 261,088 | +0.03(+0.61%) |
Dec 18, 2015 | 4.124 | 4.211 | 4.049 | 4.074 | 757,099 | -0.08(-1.96%) |
Dec 17, 2015 | 4.174 | 4.180 | 4.067 | 4.155 | 195,077 | +0.03(+0.76%) |
Dec 16, 2015 | 3.974 | 4.136 | 3.927 | 4.124 | 335,897 | +0.16(+3.94%) |
Dec 15, 2015 | 3.842 | 4.011 | 3.842 | 3.967 | 219,452 | +0.16(+4.11%) |
Dec 14, 2015 | 3.805 | 3.855 | 3.792 | 3.811 | 81,095 | +0.01(+0.33%) |
Dec 11, 2015 | 3.898 | 3.911 | 3.798 | 3.798 | 219,817 | -0.12(-3.04%) |
Dec 10, 2015 | 3.911 | 3.999 | 3.898 | 3.917 | 252,905 | +0.01(+0.32%) |
Dec 09, 2015 | 3.842 | 4.005 | 3.842 | 3.905 | 197,461 | +0.09(+2.29%) |
Dec 08, 2015 | 3.930 | 3.955 | 3.761 | 3.817 | 55,593 | -0.13(-3.33%) |
Dec 07, 2015 | 4.067 | 4.067 | 3.949 | 3.949 | 419,538 | -0.14(-3.37%) |
Dec 04, 2015 | 4.286 | 4.286 | 4.080 | 4.086 | 305,267 | -0.22(-5.09%) |
Dec 03, 2015 | 4.362 | 4.387 | 4.268 | 4.305 | 220,678 | -0.03(-0.58%) |
Dec 02, 2015 | 4.286 | 4.418 | 4.249 | 4.330 | 274,506 | -0.08(-1.84%) |
Dec 01, 2015 | 4.355 | 4.468 | 4.243 | 4.412 | 208,598 | +0.05(+1.15%) |
Nov 30, 2015 | 4.437 | 4.437 | 4.268 | 4.362 | 364,446 | -0.07(-1.55%) |
Nov 27, 2015 | 4.449 | 4.474 | 4.389 | 4.430 | 224,425 | -0.03(-0.56%) |
Nov 25, 2015 | 4.537 | 4.455 | 4.455 | 4.455 | 886,287 | -0.11(-2.32%) |
Nov 24, 2015 | 4.486 | 4.605 | 4.486 | 4.561 | 199,922 | +0.09(+2.09%) |
Nov 23, 2015 | 4.474 | 4.518 | 4.405 | 4.468 | 158,343 | -0.02(-0.42%) |
Nov 20, 2015 | 4.493 | 4.555 | 4.449 | 4.486 | 240,165 | +0.00(+0.00%) |
Nov 19, 2015 | 4.480 | 4.555 | 4.437 | 4.486 | 351,830 | +0.01(+0.14%) |
Nov 18, 2015 | 4.561 | 4.592 | 4.449 | 4.480 | 99,515 | -0.05(-1.10%) |
Nov 17, 2015 | 4.692 | 4.723 | 4.524 | 4.530 | 132,661 | -0.17(-3.71%) |
Nov 16, 2015 | 4.624 | 4.723 | 4.620 | 4.705 | 53,373 | +0.07(+1.48%) |
Nov 13, 2015 | 4.729 | 4.729 | 4.555 | 4.636 | 167,890 | -0.10(-2.11%) |
Nov 12, 2015 | 4.848 | 4.848 | 4.729 | 4.736 | 91,779 | -0.16(-3.18%) |
Nov 11, 2015 | 4.954 | 4.991 | 4.867 | 4.891 | 96,998 | -0.04(-0.76%) |
Nov 10, 2015 | 4.985 | 5.035 | 4.923 | 4.929 | 112,604 | -0.07(-1.37%) |
Nov 09, 2015 | 5.041 | 5.054 | 4.935 | 4.997 | 218,089 | -0.04(-0.87%) |
Nov 06, 2015 | 5.116 | 5.166 | 5.004 | 5.041 | 208,450 | -0.06(-1.10%) |
Nov 05, 2015 | 5.072 | 5.135 | 5.047 | 5.097 | 146,932 | +0.01(+0.12%) |
Nov 04, 2015 | 5.191 | 5.222 | 5.057 | 5.091 | 150,022 | -0.09(-1.80%) |
Nov 03, 2015 | 5.066 | 5.203 | 5.066 | 5.184 | 359,158 | +0.12(+2.46%) |
Nov 02, 2015 | 4.985 | 5.128 | 4.985 | 5.060 | 276,759 | +0.07(+1.37%) |
Oct 30, 2015 | 5.029 | 5.116 | 4.948 | 4.991 | 233,296 | -0.02(-0.50%) |
Oct 29, 2015 | 5.116 | 5.147 | 5.010 | 5.016 | 374,861 | -0.14(-2.72%) |
Oct 28, 2015 | 5.144 | 5.181 | 5.113 | 5.157 | 210,940 | +0.05(+0.97%) |
Oct 27, 2015 | 5.113 | 5.138 | 5.032 | 5.107 | 435,935 | -0.06(-1.08%) |
Oct 26, 2015 | 5.125 | 5.163 | 5.076 | 5.163 | 235,961 | +0.01(+0.24%) |
Oct 23, 2015 | 5.039 | 5.150 | 5.039 | 5.150 | 318,160 | +0.07(+1.47%) |
Oct 22, 2015 | 5.057 | 5.125 | 5.032 | 5.076 | 275,436 | +0.04(+0.86%) |
Oct 21, 2015 | 5.032 | 5.082 | 4.952 | 5.032 | 283,301 | -0.01(-0.25%) |
Oct 20, 2015 | 4.989 | 5.057 | 4.958 | 5.045 | 380,896 | +0.05(+0.99%) |
Oct 19, 2015 | 5.113 | 5.113 | 4.977 | 4.995 | 153,387 | -0.14(-2.78%) |
Oct 16, 2015 | 5.157 | 5.157 | 5.082 | 5.138 | 189,181 | +0.00(+0.00%) |
Oct 15, 2015 | 5.150 | 5.150 | 5.076 | 5.138 | 174,192 | -0.03(-0.60%) |
Oct 14, 2015 | 5.076 | 5.175 | 5.051 | 5.169 | 205,583 | +0.09(+1.83%) |
Oct 13, 2015 | 5.163 | 5.206 | 5.063 | 5.076 | 438,731 | -0.12(-2.39%) |
Oct 12, 2015 | 5.200 | 5.256 | 5.119 | 5.200 | 95,173 | -0.01(-0.24%) |
Oct 09, 2015 | 5.119 | 5.261 | 5.119 | 5.212 | 364,312 | +0.09(+1.82%) |
Oct 08, 2015 | 5.125 | 5.150 | 5.107 | 5.119 | 547,758 | +0.01(+0.12%) |
Oct 07, 2015 | 5.051 | 5.181 | 5.039 | 5.113 | 379,180 | +0.08(+1.65%) |
Oct 06, 2015 | 4.968 | 5.036 | 4.944 | 5.030 | 740,166 | +0.07(+1.50%) |
Oct 05, 2015 | 4.919 | 4.993 | 4.888 | 4.956 | 202,788 | +0.17(+3.48%) |
Oct 02, 2015 | 4.727 | 4.808 | 4.598 | 4.789 | 261,993 | +0.09(+1.97%) |