Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.300 | 4.350 | 4.350 | 4.350 | 13,200 | +0.01(+0.19%) |
Dec 30, 2015 | 4.281 | 4.342 | 4.280 | 4.342 | 5,099 | +0.00(+0.06%) |
Dec 29, 2015 | 4.310 | 4.340 | 4.310 | 4.339 | 1,617 | +0.01(+0.21%) |
Dec 28, 2015 | 4.357 | 4.380 | 4.260 | 4.330 | 17,490 | -0.06(-1.37%) |
Dec 24, 2015 | 4.310 | 4.390 | 4.390 | 4.390 | 800 | +0.13(+3.05%) |
Dec 23, 2015 | 4.261 | 4.290 | 4.250 | 4.260 | 29,326 | -0.00(-0.00%) |
Dec 22, 2015 | 4.250 | 4.290 | 4.250 | 4.260 | 1,200 | +0.01(+0.24%) |
Dec 21, 2015 | 4.300 | 4.300 | 4.250 | 4.250 | 78,006 | -0.10(-2.30%) |
Dec 18, 2015 | 4.400 | 4.400 | 4.350 | 4.350 | 6,654 | +0.00(+0.00%) |
Dec 17, 2015 | 4.370 | 4.400 | 4.340 | 4.350 | 22,275 | -0.04(-0.91%) |
Dec 16, 2015 | 4.400 | 4.400 | 4.350 | 4.390 | 3,634 | +0.00(+0.00%) |
Dec 15, 2015 | 4.420 | 4.420 | 4.390 | 4.390 | 7,100 | -0.06(-1.35%) |
Dec 14, 2015 | 4.512 | 4.570 | 4.380 | 4.450 | 13,453 | -0.18(-3.89%) |
Dec 11, 2015 | 4.610 | 4.636 | 4.400 | 4.630 | 77,972 | -0.03(-0.64%) |
Dec 10, 2015 | 4.607 | 4.660 | 4.600 | 4.660 | 1,987 | +0.05(+1.08%) |
Dec 09, 2015 | 4.610 | 4.610 | 4.610 | 4.610 | 109 | -0.02(-0.43%) |
Dec 08, 2015 | 4.610 | 4.630 | 4.600 | 4.630 | 1,344 | +0.01(+0.22%) |
Dec 04, 2015 | 4.630 | 4.630 | 4.610 | 4.620 | 283 | +0.01(+0.30%) |
Dec 03, 2015 | 4.560 | 4.650 | 4.560 | 4.606 | 805 | -0.00(-0.01%) |
Dec 02, 2015 | 4.600 | 4.607 | 4.600 | 4.607 | 7,146 | +0.00(+0.01%) |
Dec 01, 2015 | 4.606 | 4.606 | 4.606 | 4.606 | 311 | +0.01(+0.13%) |
Nov 30, 2015 | 4.601 | 4.610 | 4.600 | 4.600 | 1,018 | +0.01(+0.22%) |
Nov 27, 2015 | 4.620 | 4.620 | 4.580 | 4.590 | 2,730 | +0.02(+0.44%) |
Nov 25, 2015 | 4.560 | 4.570 | 4.570 | 4.570 | 200 | -0.04(-0.87%) |
Nov 24, 2015 | 4.670 | 4.670 | 4.610 | 4.610 | 291 | -0.04(-0.86%) |
Nov 23, 2015 | 4.610 | 4.650 | 4.610 | 4.650 | 3,828 | +0.01(+0.22%) |
Nov 20, 2015 | 4.640 | 4.640 | 4.640 | 4.640 | 380 | -0.01(-0.22%) |
Nov 19, 2015 | 4.550 | 4.650 | 4.500 | 4.650 | 20,963 | +0.01(+0.22%) |
Nov 18, 2015 | 4.660 | 4.660 | 4.560 | 4.640 | 1,591 | +0.13(+2.88%) |
Nov 17, 2015 | 4.545 | 4.550 | 4.500 | 4.510 | 5,211 | -0.08(-1.74%) |
Nov 13, 2015 | 4.520 | 4.590 | 4.500 | 4.590 | 135 | +0.08(+1.77%) |
Nov 12, 2015 | 4.520 | 4.520 | 4.510 | 4.510 | 333 | -0.01(-0.22%) |
Nov 11, 2015 | 4.520 | 4.520 | 4.520 | 4.520 | 320 | -0.07(-1.53%) |
Nov 10, 2015 | 4.710 | 4.710 | 4.590 | 4.590 | 531 | -0.03(-0.65%) |
Nov 09, 2015 | 4.600 | 4.620 | 4.560 | 4.620 | 4,871 | +0.04(+0.87%) |
Nov 06, 2015 | 4.502 | 4.600 | 4.480 | 4.580 | 242,362 | +0.13(+2.92%) |
Nov 05, 2015 | 4.450 | 4.450 | 4.450 | 4.450 | 788 | -0.13(-2.84%) |
Nov 04, 2015 | 4.450 | 4.580 | 4.430 | 4.580 | 1,717 | +0.16(+3.62%) |
Nov 03, 2015 | 4.420 | 4.440 | 4.420 | 4.420 | 300 | -0.03(-0.65%) |
Nov 02, 2015 | 4.400 | 4.450 | 4.400 | 4.449 | 30,596 | +0.05(+1.11%) |
Oct 30, 2015 | 4.352 | 4.430 | 4.352 | 4.400 | 33,754 | +0.04(+0.92%) |
Oct 29, 2015 | 4.330 | 4.360 | 4.330 | 4.360 | 208 | -0.01(-0.23%) |
Oct 27, 2015 | 4.250 | 4.370 | 4.250 | 4.370 | 8 | +0.10(+2.34%) |
Oct 26, 2015 | 4.260 | 4.300 | 4.250 | 4.270 | 6,594 | -0.02(-0.47%) |
Oct 23, 2015 | 4.450 | 4.528 | 4.250 | 4.290 | 49,666 | -0.11(-2.50%) |
Oct 22, 2015 | 4.590 | 4.620 | 4.400 | 4.400 | 2,991 | -0.04(-0.90%) |
Oct 21, 2015 | 4.450 | 4.450 | 4.440 | 4.440 | 645 | +0.03(+0.68%) |
Oct 20, 2015 | 4.655 | 4.660 | 4.410 | 4.410 | 6,643 | -0.24(-5.16%) |
Oct 19, 2015 | 4.535 | 4.660 | 4.530 | 4.650 | 3,600 | +0.01(+0.22%) |
Oct 16, 2015 | 4.500 | 4.650 | 4.500 | 4.640 | 6,079 | +0.14(+3.11%) |
Oct 15, 2015 | 4.480 | 4.500 | 4.400 | 4.500 | 51,854 | -0.02(-0.47%) |
Oct 14, 2015 | 4.521 | 4.521 | 4.521 | 4.521 | 542 | +0.03(+0.70%) |
Oct 13, 2015 | 4.750 | 4.750 | 4.400 | 4.490 | 53,806 | -0.18(-3.85%) |
Oct 12, 2015 | 4.750 | 4.880 | 4.670 | 4.670 | 2,100 | -0.12(-2.51%) |
Oct 07, 2015 | 4.900 | 4.790 | 4.790 | 4.790 | 111,500 | -0.21(-4.18%) |
Oct 06, 2015 | 4.900 | 4.999 | 4.900 | 4.999 | 547 | +0.15(+3.07%) |
Oct 05, 2015 | 4.840 | 4.900 | 4.780 | 4.850 | 9,329 | -0.06(-1.22%) |