Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.361 | 4.365 | 4.365 | 4.365 | 169,369 | -0.02(-0.43%) |
Dec 30, 2015 | 4.297 | 4.456 | 4.281 | 4.384 | 205,405 | +0.10(+2.28%) |
Dec 29, 2015 | 4.213 | 4.335 | 4.194 | 4.286 | 150,594 | +0.05(+1.28%) |
Dec 28, 2015 | 4.194 | 4.232 | 4.186 | 4.232 | 100,732 | +0.03(+0.63%) |
Dec 24, 2015 | 4.133 | 4.205 | 4.205 | 4.205 | 32,348 | +0.07(+1.75%) |
Dec 23, 2015 | 4.202 | 4.202 | 4.126 | 4.133 | 81,100 | -0.03(-0.64%) |
Dec 22, 2015 | 4.126 | 4.174 | 4.069 | 4.160 | 65,457 | +0.09(+2.24%) |
Dec 21, 2015 | 4.129 | 4.167 | 4.034 | 4.069 | 107,355 | -0.02(-0.37%) |
Dec 18, 2015 | 4.126 | 4.148 | 4.015 | 4.084 | 83,496 | -0.06(-1.56%) |
Dec 17, 2015 | 4.167 | 4.178 | 4.049 | 4.148 | 38,150 | -0.03(-0.64%) |
Dec 16, 2015 | 4.004 | 4.179 | 4.004 | 4.175 | 82,128 | +0.20(+4.97%) |
Dec 15, 2015 | 4.023 | 4.065 | 3.946 | 3.977 | 74,046 | -0.03(-0.66%) |
Dec 14, 2015 | 4.037 | 4.107 | 3.908 | 4.004 | 272,193 | +0.02(+0.56%) |
Dec 11, 2015 | 4.125 | 4.125 | 3.919 | 3.982 | 197,971 | -0.06(-1.46%) |
Dec 10, 2015 | 3.993 | 4.089 | 3.989 | 4.041 | 69,204 | +0.07(+1.76%) |
Dec 09, 2015 | 4.019 | 4.030 | 3.956 | 3.971 | 67,502 | -0.03(-0.74%) |
Dec 08, 2015 | 4.078 | 4.078 | 3.960 | 4.000 | 48,753 | -0.03(-0.82%) |
Dec 07, 2015 | 4.021 | 4.074 | 3.996 | 4.033 | 59,447 | +0.04(+0.92%) |
Dec 04, 2015 | 3.971 | 4.021 | 3.971 | 3.996 | 25,606 | +0.02(+0.46%) |
Dec 03, 2015 | 4.085 | 4.089 | 3.949 | 3.978 | 87,668 | -0.11(-2.67%) |
Dec 02, 2015 | 4.085 | 4.089 | 4.000 | 4.087 | 49,780 | +0.01(+0.32%) |
Dec 01, 2015 | 4.052 | 4.081 | 4.026 | 4.074 | 66,386 | +0.04(+0.91%) |
Nov 30, 2015 | 3.996 | 4.048 | 3.938 | 4.037 | 99,546 | +0.03(+0.83%) |
Nov 27, 2015 | 4.015 | 4.048 | 3.996 | 4.004 | 20,646 | -0.03(-0.64%) |
Nov 25, 2015 | 4.011 | 4.030 | 4.030 | 4.030 | 38,822 | +0.02(+0.46%) |
Nov 24, 2015 | 4.016 | 4.037 | 3.978 | 4.011 | 26,372 | -0.03(-0.82%) |
Nov 23, 2015 | 4.052 | 4.052 | 3.996 | 4.044 | 13,047 | +0.01(+0.18%) |
Nov 20, 2015 | 4.026 | 4.103 | 4.022 | 4.037 | 26,095 | -0.01(-0.27%) |
Nov 19, 2015 | 4.078 | 4.159 | 3.993 | 4.048 | 64,285 | +0.01(+0.18%) |
Nov 18, 2015 | 4.070 | 4.135 | 3.960 | 4.041 | 84,763 | -0.01(-0.36%) |
Nov 17, 2015 | 3.967 | 4.070 | 3.908 | 4.055 | 91,453 | +0.09(+2.32%) |
Nov 16, 2015 | 4.070 | 4.070 | 3.945 | 3.963 | 50,013 | -0.09(-2.18%) |
Nov 13, 2015 | 3.978 | 4.074 | 3.945 | 4.052 | 34,071 | +0.07(+1.66%) |
Nov 12, 2015 | 3.996 | 4.103 | 3.954 | 3.985 | 49,926 | -0.01(-0.37%) |
Nov 11, 2015 | 4.081 | 4.118 | 3.993 | 4.000 | 36,903 | -0.04(-1.00%) |
Nov 10, 2015 | 4.066 | 4.103 | 3.998 | 4.041 | 77,208 | -0.07(-1.61%) |
Nov 09, 2015 | 4.074 | 4.148 | 3.982 | 4.107 | 41,651 | +0.05(+1.27%) |
Nov 06, 2015 | 3.934 | 4.107 | 3.934 | 4.055 | 71,876 | +0.08(+1.94%) |
Nov 05, 2015 | 4.066 | 4.125 | 3.978 | 3.978 | 18,037 | -0.11(-2.61%) |
Nov 04, 2015 | 4.070 | 4.144 | 4.044 | 4.085 | 32,258 | +0.03(+0.64%) |
Nov 03, 2015 | 4.052 | 4.109 | 4.015 | 4.059 | 35,521 | +0.00(+0.09%) |
Nov 02, 2015 | 3.978 | 4.151 | 3.963 | 4.055 | 123,372 | +0.04(+1.10%) |
Oct 30, 2015 | 4.118 | 4.085 | 3.990 | 4.011 | 61,627 | -0.07(-1.80%) |
Oct 29, 2015 | 4.096 | 4.148 | 4.026 | 4.085 | 27,591 | -0.03(-0.63%) |
Oct 28, 2015 | 3.971 | 4.166 | 3.942 | 4.111 | 47,415 | +0.13(+3.24%) |
Oct 27, 2015 | 4.008 | 4.033 | 3.930 | 3.982 | 61,714 | -0.08(-2.05%) |
Oct 26, 2015 | 4.063 | 4.074 | 3.952 | 4.065 | 72,400 | +0.01(+0.33%) |
Oct 23, 2015 | 4.059 | 4.074 | 4.015 | 4.052 | 37,766 | +0.02(+0.55%) |
Oct 22, 2015 | 4.074 | 4.074 | 3.927 | 4.030 | 95,297 | -0.06(-1.44%) |
Oct 21, 2015 | 4.070 | 4.089 | 3.907 | 4.089 | 19,137 | -0.00(-0.00%) |
Oct 20, 2015 | 3.993 | 4.096 | 3.993 | 4.089 | 17,896 | +0.08(+1.93%) |
Oct 19, 2015 | 3.908 | 4.011 | 3.908 | 4.011 | 80,971 | +0.11(+2.93%) |
Oct 16, 2015 | 3.827 | 3.938 | 3.820 | 3.897 | 68,409 | +0.02(+0.47%) |
Oct 15, 2015 | 3.882 | 3.912 | 3.820 | 3.879 | 47,255 | +0.02(+0.48%) |
Oct 14, 2015 | 3.879 | 3.879 | 3.827 | 3.860 | 28,215 | -0.01(-0.28%) |
Oct 13, 2015 | 3.816 | 3.897 | 3.816 | 3.871 | 49,747 | +0.02(+0.48%) |
Oct 12, 2015 | 3.827 | 3.857 | 3.812 | 3.853 | 104,807 | +0.03(+0.77%) |
Oct 09, 2015 | 3.812 | 3.831 | 3.809 | 3.823 | 26,494 | +0.01(+0.19%) |
Oct 08, 2015 | 3.860 | 3.879 | 3.805 | 3.816 | 119,796 | -0.02(-0.58%) |
Oct 07, 2015 | 3.842 | 3.897 | 3.812 | 3.838 | 135,437 | +0.02(+0.58%) |
Oct 06, 2015 | 3.794 | 3.879 | 3.787 | 3.816 | 43,989 | -0.02(-0.48%) |
Oct 05, 2015 | 3.868 | 3.868 | 3.724 | 3.834 | 60,254 | -0.03(-0.86%) |
Oct 02, 2015 | 3.912 | 3.923 | 3.772 | 3.868 | 62,265 | -0.04(-1.13%) |