Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.631 | 4.635 | 4.635 | 4.635 | 377,806 | -0.01(-0.25%) |
Dec 30, 2015 | 4.623 | 4.728 | 4.615 | 4.646 | 184,351 | -0.01(-0.25%) |
Dec 29, 2015 | 4.728 | 4.728 | 4.592 | 4.658 | 297,429 | -0.07(-1.39%) |
Dec 28, 2015 | 4.693 | 4.762 | 4.572 | 4.724 | 201,659 | +0.07(+1.41%) |
Dec 24, 2015 | 4.697 | 4.658 | 4.658 | 4.658 | 155,096 | -0.04(-0.83%) |
Dec 23, 2015 | 4.697 | 4.708 | 4.638 | 4.697 | 663,133 | -0.00(-0.08%) |
Dec 22, 2015 | 4.708 | 4.747 | 4.647 | 4.700 | 233,073 | +0.03(+0.58%) |
Dec 21, 2015 | 4.697 | 4.697 | 4.644 | 4.673 | 177,489 | +0.02(+0.50%) |
Dec 18, 2015 | 4.654 | 4.731 | 4.596 | 4.650 | 134,211 | -0.01(-0.25%) |
Dec 17, 2015 | 4.665 | 4.786 | 4.607 | 4.662 | 211,561 | +0.03(+0.75%) |
Dec 16, 2015 | 4.534 | 4.755 | 4.487 | 4.627 | 248,567 | +0.13(+2.84%) |
Dec 15, 2015 | 4.468 | 4.514 | 4.313 | 4.499 | 413,208 | +0.08(+1.84%) |
Dec 14, 2015 | 4.631 | 4.669 | 4.383 | 4.418 | 332,134 | -0.25(-5.39%) |
Dec 11, 2015 | 4.689 | 4.778 | 4.569 | 4.669 | 470,975 | -0.10(-2.19%) |
Dec 10, 2015 | 4.747 | 4.801 | 4.677 | 4.774 | 258,792 | +0.05(+0.98%) |
Dec 09, 2015 | 4.747 | 4.821 | 4.724 | 4.728 | 204,095 | +0.00(+0.08%) |
Dec 08, 2015 | 4.662 | 4.832 | 4.623 | 4.724 | 162,480 | +0.03(+0.66%) |
Dec 07, 2015 | 4.836 | 4.836 | 4.646 | 4.693 | 294,180 | -0.14(-2.89%) |
Dec 04, 2015 | 4.813 | 4.900 | 4.770 | 4.832 | 245,553 | +0.06(+1.22%) |
Dec 03, 2015 | 4.774 | 4.828 | 4.716 | 4.774 | 231,404 | +0.03(+0.57%) |
Dec 02, 2015 | 4.809 | 4.828 | 4.700 | 4.747 | 183,584 | -0.03(-0.65%) |
Dec 01, 2015 | 4.790 | 4.886 | 4.770 | 4.778 | 296,397 | -0.00(-0.08%) |
Nov 30, 2015 | 4.681 | 4.786 | 4.642 | 4.782 | 235,718 | +0.11(+2.41%) |
Nov 27, 2015 | 4.673 | 4.720 | 4.631 | 4.669 | 127,749 | +0.02(+0.42%) |
Nov 25, 2015 | 4.565 | 4.650 | 4.650 | 4.650 | 260,387 | +0.14(+3.09%) |
Nov 24, 2015 | 4.511 | 4.548 | 4.477 | 4.511 | 316,493 | +0.02(+0.33%) |
Nov 23, 2015 | 4.623 | 4.623 | 4.492 | 4.495 | 496,428 | -0.01(-0.25%) |
Nov 20, 2015 | 4.522 | 4.529 | 4.447 | 4.507 | 262,975 | +0.02(+0.50%) |
Nov 19, 2015 | 4.345 | 4.499 | 4.338 | 4.484 | 284,884 | +0.16(+3.65%) |
Nov 18, 2015 | 4.183 | 4.390 | 4.138 | 4.326 | 413,164 | +0.21(+5.02%) |
Nov 17, 2015 | 4.161 | 4.191 | 4.101 | 4.120 | 360,912 | -0.00(-0.09%) |
Nov 16, 2015 | 4.153 | 4.191 | 4.105 | 4.123 | 344,878 | -0.02(-0.45%) |
Nov 13, 2015 | 4.153 | 4.214 | 4.135 | 4.142 | 182,518 | -0.01(-0.27%) |
Nov 12, 2015 | 4.135 | 4.191 | 4.105 | 4.153 | 240,340 | +0.03(+0.73%) |
Nov 11, 2015 | 4.097 | 4.168 | 4.082 | 4.123 | 464,298 | +0.04(+0.92%) |
Nov 10, 2015 | 4.097 | 4.135 | 4.063 | 4.086 | 148,972 | -0.01(-0.18%) |
Nov 09, 2015 | 4.157 | 4.161 | 4.086 | 4.093 | 133,632 | -0.05(-1.18%) |
Nov 06, 2015 | 4.120 | 4.146 | 4.084 | 4.142 | 57,170 | +0.02(+0.36%) |
Nov 05, 2015 | 4.138 | 4.138 | 4.029 | 4.127 | 171,589 | -0.02(-0.45%) |
Nov 04, 2015 | 4.116 | 4.146 | 4.082 | 4.146 | 155,751 | +0.05(+1.10%) |
Nov 03, 2015 | 4.097 | 4.112 | 4.022 | 4.101 | 354,777 | -0.03(-0.82%) |
Nov 02, 2015 | 4.090 | 4.187 | 4.090 | 4.135 | 259,674 | +0.06(+1.38%) |
Oct 30, 2015 | 4.059 | 4.105 | 4.059 | 4.078 | 170,261 | +0.01(+0.28%) |
Oct 29, 2015 | 4.090 | 4.097 | 4.026 | 4.067 | 262,957 | -0.02(-0.46%) |
Oct 28, 2015 | 4.048 | 4.112 | 4.003 | 4.086 | 121,974 | +0.07(+1.78%) |
Oct 27, 2015 | 4.022 | 4.063 | 4.011 | 4.014 | 127,851 | -0.05(-1.11%) |
Oct 26, 2015 | 4.056 | 4.089 | 4.048 | 4.059 | 138,447 | -0.01(-0.18%) |
Oct 23, 2015 | 4.014 | 4.078 | 3.983 | 4.067 | 416,388 | +0.08(+2.08%) |
Oct 22, 2015 | 4.112 | 4.112 | 3.969 | 3.984 | 692,355 | -0.08(-2.03%) |
Oct 21, 2015 | 4.071 | 4.112 | 4.052 | 4.067 | 354,974 | +0.00(+0.09%) |
Oct 20, 2015 | 4.022 | 4.074 | 3.996 | 4.063 | 184,338 | +0.07(+1.79%) |
Oct 19, 2015 | 4.003 | 4.018 | 3.932 | 3.992 | 201,960 | -0.01(-0.28%) |
Oct 16, 2015 | 3.973 | 4.022 | 3.973 | 4.003 | 88,888 | +0.01(+0.19%) |
Oct 15, 2015 | 3.965 | 4.059 | 3.902 | 3.996 | 155,381 | +0.01(+0.28%) |
Oct 14, 2015 | 4.044 | 4.105 | 3.977 | 3.984 | 155,756 | -0.08(-2.03%) |
Oct 13, 2015 | 4.011 | 4.183 | 3.984 | 4.067 | 223,571 | +0.03(+0.74%) |
Oct 12, 2015 | 4.090 | 4.135 | 4.005 | 4.037 | 248,479 | -0.09(-2.27%) |
Oct 09, 2015 | 4.127 | 4.192 | 4.097 | 4.131 | 127,468 | -0.01(-0.18%) |
Oct 08, 2015 | 4.093 | 4.168 | 4.093 | 4.138 | 110,606 | -0.00(-0.09%) |
Oct 07, 2015 | 4.078 | 4.157 | 4.046 | 4.142 | 102,446 | +0.09(+2.23%) |
Oct 06, 2015 | 3.978 | 4.090 | 3.978 | 4.052 | 134,973 | +0.07(+1.79%) |
Oct 05, 2015 | 3.879 | 4.018 | 3.879 | 3.981 | 231,904 | +0.10(+2.52%) |
Oct 02, 2015 | 3.920 | 3.965 | 3.830 | 3.883 | 149,712 | -0.01(-0.29%) |