Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.678 | 4.700 | 4.700 | 4.700 | 17,333 | +0.03(+0.56%) |
Dec 30, 2015 | 4.700 | 4.720 | 4.671 | 4.673 | 6,933 | -0.00(-0.09%) |
Dec 29, 2015 | 4.674 | 4.743 | 4.671 | 4.678 | 7,098 | +0.01(+0.23%) |
Dec 28, 2015 | 4.783 | 4.783 | 4.667 | 4.667 | 1,537 | +0.01(+0.31%) |
Dec 24, 2015 | 4.663 | 4.652 | 4.652 | 4.652 | 9,904 | -0.12(-2.59%) |
Dec 23, 2015 | 4.769 | 4.787 | 4.710 | 4.776 | 12,105 | +0.02(+0.38%) |
Dec 22, 2015 | 4.723 | 4.780 | 4.700 | 4.758 | 4,773 | +0.03(+0.54%) |
Dec 21, 2015 | 4.758 | 4.787 | 4.707 | 4.732 | 9,412 | +0.07(+1.56%) |
Dec 18, 2015 | 4.761 | 4.834 | 4.660 | 4.660 | 32,088 | -0.15(-3.17%) |
Dec 17, 2015 | 4.740 | 4.834 | 4.740 | 4.812 | 8,575 | +0.02(+0.46%) |
Dec 16, 2015 | 4.889 | 4.889 | 4.660 | 4.790 | 19,627 | -0.08(-1.64%) |
Dec 15, 2015 | 4.750 | 4.870 | 4.725 | 4.870 | 70,477 | +0.12(+2.60%) |
Dec 14, 2015 | 4.652 | 4.761 | 4.652 | 4.747 | 39,203 | +0.12(+2.59%) |
Dec 11, 2015 | 4.685 | 4.732 | 4.625 | 4.627 | 3,158 | -0.07(-1.55%) |
Dec 10, 2015 | 4.689 | 4.743 | 4.671 | 4.700 | 13,671 | +0.06(+1.25%) |
Dec 09, 2015 | 4.587 | 4.732 | 4.558 | 4.641 | 14,171 | -0.01(-0.23%) |
Dec 08, 2015 | 4.721 | 4.721 | 4.551 | 4.652 | 10,479 | +0.03(+0.71%) |
Dec 07, 2015 | 4.740 | 4.743 | 4.620 | 4.620 | 6,374 | -0.09(-1.85%) |
Dec 04, 2015 | 4.747 | 4.747 | 4.707 | 4.707 | 15,233 | -0.04(-0.92%) |
Dec 03, 2015 | 4.725 | 4.750 | 4.725 | 4.750 | 10,196 | +0.00(+0.00%) |
Dec 02, 2015 | 4.717 | 4.757 | 4.707 | 4.750 | 12,413 | +0.03(+0.54%) |
Dec 01, 2015 | 4.740 | 4.740 | 4.627 | 4.725 | 20,890 | +0.01(+0.31%) |
Nov 30, 2015 | 4.631 | 4.711 | 4.573 | 4.711 | 45,355 | +0.11(+2.30%) |
Nov 27, 2015 | 4.653 | 4.653 | 4.501 | 4.604 | 6,153 | -0.04(-0.88%) |
Nov 25, 2015 | 4.472 | 4.645 | 4.645 | 4.645 | 19,333 | +0.04(+0.94%) |
Nov 24, 2015 | 4.591 | 4.616 | 4.486 | 4.602 | 30,905 | +0.08(+1.84%) |
Nov 23, 2015 | 4.530 | 4.580 | 4.472 | 4.519 | 20,479 | -0.02(-0.40%) |
Nov 20, 2015 | 4.475 | 4.548 | 4.428 | 4.537 | 24,404 | +0.06(+1.38%) |
Nov 19, 2015 | 4.468 | 4.635 | 4.396 | 4.475 | 40,370 | +0.10(+2.23%) |
Nov 18, 2015 | 4.363 | 4.475 | 4.363 | 4.377 | 28,450 | +0.08(+1.85%) |
Nov 17, 2015 | 4.341 | 4.428 | 4.298 | 4.298 | 13,016 | -0.01(-0.25%) |
Nov 16, 2015 | 4.291 | 4.425 | 4.291 | 4.309 | 5,728 | +0.03(+0.76%) |
Nov 13, 2015 | 4.309 | 4.330 | 4.218 | 4.276 | 26,160 | -0.03(-0.76%) |
Nov 12, 2015 | 4.204 | 4.309 | 4.165 | 4.309 | 21,446 | +0.13(+3.12%) |
Nov 11, 2015 | 4.591 | 4.591 | 4.113 | 4.178 | 30,593 | -0.28(-6.26%) |
Nov 10, 2015 | 4.595 | 4.595 | 4.457 | 4.457 | 6,744 | -0.14(-2.99%) |
Nov 09, 2015 | 4.667 | 4.667 | 4.562 | 4.595 | 27,309 | +0.05(+1.20%) |
Nov 06, 2015 | 4.511 | 4.671 | 4.453 | 4.540 | 39,378 | +0.02(+0.44%) |
Nov 05, 2015 | 4.472 | 4.526 | 4.461 | 4.520 | 30,358 | +0.06(+1.34%) |
Nov 04, 2015 | 4.522 | 4.522 | 4.377 | 4.461 | 5,369 | -0.04(-0.89%) |
Nov 03, 2015 | 4.515 | 4.515 | 4.432 | 4.501 | 9,641 | +0.01(+0.24%) |
Nov 02, 2015 | 4.461 | 4.519 | 4.421 | 4.490 | 18,275 | +0.11(+2.61%) |
Oct 30, 2015 | 4.433 | 4.513 | 4.332 | 4.376 | 53,719 | -0.05(-1.06%) |
Oct 29, 2015 | 4.343 | 4.444 | 4.260 | 4.423 | 18,234 | +0.10(+2.34%) |
Oct 28, 2015 | 4.368 | 4.423 | 4.300 | 4.321 | 18,857 | -0.03(-0.58%) |
Oct 27, 2015 | 4.448 | 4.448 | 4.275 | 4.347 | 17,702 | -0.11(-2.43%) |
Oct 26, 2015 | 4.293 | 4.469 | 4.293 | 4.455 | 20,364 | +0.19(+4.58%) |
Oct 23, 2015 | 4.332 | 4.383 | 4.170 | 4.260 | 22,322 | +0.08(+1.81%) |
Oct 22, 2015 | 4.181 | 4.477 | 4.181 | 4.184 | 19,430 | +0.00(+0.09%) |
Oct 21, 2015 | 4.210 | 4.210 | 4.170 | 4.181 | 16,081 | -0.03(-0.60%) |
Oct 20, 2015 | 4.235 | 4.264 | 4.135 | 4.206 | 14,691 | +0.00(+0.00%) |
Oct 19, 2015 | 4.343 | 4.487 | 4.188 | 4.206 | 43,800 | -0.16(-3.56%) |
Oct 16, 2015 | 4.441 | 4.491 | 4.361 | 4.361 | 8,597 | -0.07(-1.63%) |
Oct 15, 2015 | 4.430 | 4.509 | 4.340 | 4.433 | 16,951 | -0.05(-1.21%) |
Oct 14, 2015 | 4.408 | 4.488 | 4.368 | 4.488 | 9,672 | +0.14(+3.24%) |
Oct 13, 2015 | 4.405 | 4.513 | 4.343 | 4.347 | 32,241 | -0.05(-1.23%) |
Oct 12, 2015 | 4.451 | 4.477 | 4.206 | 4.401 | 40,952 | -0.03(-0.57%) |
Oct 09, 2015 | 4.470 | 4.477 | 4.426 | 4.426 | 2,110 | -0.05(-1.13%) |
Oct 08, 2015 | 4.448 | 4.513 | 4.439 | 4.477 | 32,241 | +0.03(+0.73%) |
Oct 07, 2015 | 4.466 | 4.484 | 4.386 | 4.444 | 33,097 | -0.04(-0.89%) |
Oct 06, 2015 | 4.462 | 4.484 | 4.408 | 4.484 | 14,782 | +0.00(+0.00%) |
Oct 05, 2015 | 4.430 | 4.484 | 4.321 | 4.484 | 21,242 | +0.04(+0.98%) |
Oct 02, 2015 | 4.405 | 4.441 | 4.368 | 4.441 | 23,505 | -0.01(-0.16%) |