Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.661 | 4.665 | 4.665 | 4.665 | 375,359 | -0.01(-0.25%) |
Dec 30, 2015 | 4.653 | 4.758 | 4.645 | 4.676 | 183,157 | -0.01(-0.25%) |
Dec 29, 2015 | 4.758 | 4.758 | 4.622 | 4.688 | 295,503 | -0.07(-1.39%) |
Dec 28, 2015 | 4.723 | 4.793 | 4.602 | 4.754 | 200,353 | +0.07(+1.41%) |
Dec 24, 2015 | 4.727 | 4.688 | 4.688 | 4.688 | 154,092 | -0.04(-0.83%) |
Dec 23, 2015 | 4.727 | 4.739 | 4.669 | 4.727 | 658,838 | -0.00(-0.08%) |
Dec 22, 2015 | 4.739 | 4.778 | 4.677 | 4.731 | 231,564 | +0.03(+0.58%) |
Dec 21, 2015 | 4.727 | 4.727 | 4.674 | 4.704 | 176,339 | +0.02(+0.50%) |
Dec 18, 2015 | 4.684 | 4.762 | 4.626 | 4.680 | 133,342 | -0.01(-0.25%) |
Dec 17, 2015 | 4.696 | 4.817 | 4.637 | 4.692 | 210,191 | +0.04(+0.75%) |
Dec 16, 2015 | 4.563 | 4.786 | 4.516 | 4.657 | 246,958 | +0.13(+2.84%) |
Dec 15, 2015 | 4.497 | 4.544 | 4.341 | 4.528 | 410,531 | +0.08(+1.84%) |
Dec 14, 2015 | 4.661 | 4.700 | 4.411 | 4.446 | 329,983 | -0.25(-5.39%) |
Dec 11, 2015 | 4.719 | 4.809 | 4.598 | 4.700 | 467,925 | -0.11(-2.19%) |
Dec 10, 2015 | 4.778 | 4.832 | 4.708 | 4.805 | 257,116 | +0.05(+0.98%) |
Dec 09, 2015 | 4.778 | 4.852 | 4.754 | 4.758 | 202,773 | +0.00(+0.08%) |
Dec 08, 2015 | 4.692 | 4.864 | 4.653 | 4.754 | 161,427 | +0.03(+0.66%) |
Dec 07, 2015 | 4.868 | 4.868 | 4.676 | 4.723 | 292,275 | -0.14(-2.89%) |
Dec 04, 2015 | 4.844 | 4.932 | 4.801 | 4.864 | 243,963 | +0.06(+1.22%) |
Dec 03, 2015 | 4.805 | 4.860 | 4.747 | 4.805 | 229,905 | +0.03(+0.57%) |
Dec 02, 2015 | 4.840 | 4.860 | 4.731 | 4.778 | 182,395 | -0.03(-0.65%) |
Dec 01, 2015 | 4.821 | 4.918 | 4.801 | 4.809 | 294,478 | -0.00(-0.08%) |
Nov 30, 2015 | 4.712 | 4.817 | 4.673 | 4.813 | 234,192 | +0.11(+2.41%) |
Nov 27, 2015 | 4.704 | 4.751 | 4.661 | 4.700 | 126,922 | +0.02(+0.42%) |
Nov 25, 2015 | 4.595 | 4.680 | 4.680 | 4.680 | 258,700 | +0.14(+3.09%) |
Nov 24, 2015 | 4.540 | 4.578 | 4.506 | 4.540 | 314,444 | +0.02(+0.33%) |
Nov 23, 2015 | 4.653 | 4.653 | 4.521 | 4.525 | 493,213 | -0.01(-0.25%) |
Nov 20, 2015 | 4.551 | 4.559 | 4.476 | 4.536 | 261,272 | +0.02(+0.50%) |
Nov 19, 2015 | 4.373 | 4.529 | 4.366 | 4.513 | 283,039 | +0.16(+3.65%) |
Nov 18, 2015 | 4.211 | 4.419 | 4.165 | 4.355 | 410,488 | +0.21(+5.02%) |
Nov 17, 2015 | 4.188 | 4.218 | 4.128 | 4.146 | 358,575 | -0.00(-0.09%) |
Nov 16, 2015 | 4.180 | 4.218 | 4.132 | 4.150 | 342,644 | -0.02(-0.45%) |
Nov 13, 2015 | 4.180 | 4.241 | 4.162 | 4.169 | 181,336 | -0.01(-0.27%) |
Nov 12, 2015 | 4.162 | 4.218 | 4.131 | 4.180 | 238,784 | +0.03(+0.73%) |
Nov 11, 2015 | 4.124 | 4.196 | 4.109 | 4.150 | 461,291 | +0.04(+0.92%) |
Nov 10, 2015 | 4.124 | 4.162 | 4.090 | 4.112 | 148,007 | -0.01(-0.18%) |
Nov 09, 2015 | 4.184 | 4.188 | 4.112 | 4.120 | 132,766 | -0.05(-1.18%) |
Nov 06, 2015 | 4.146 | 4.173 | 4.111 | 4.169 | 56,800 | +0.02(+0.36%) |
Nov 05, 2015 | 4.165 | 4.165 | 4.056 | 4.154 | 170,477 | -0.02(-0.45%) |
Nov 04, 2015 | 4.143 | 4.173 | 4.109 | 4.173 | 154,742 | +0.05(+1.10%) |
Nov 03, 2015 | 4.124 | 4.139 | 4.048 | 4.128 | 352,480 | -0.03(-0.82%) |
Nov 02, 2015 | 4.116 | 4.215 | 4.116 | 4.162 | 257,992 | +0.06(+1.38%) |
Oct 30, 2015 | 4.086 | 4.131 | 4.086 | 4.105 | 169,158 | +0.01(+0.28%) |
Oct 29, 2015 | 4.116 | 4.124 | 4.052 | 4.093 | 261,254 | -0.02(-0.46%) |
Oct 28, 2015 | 4.075 | 4.139 | 4.029 | 4.112 | 121,184 | +0.07(+1.78%) |
Oct 27, 2015 | 4.048 | 4.090 | 4.037 | 4.041 | 127,023 | -0.05(-1.11%) |
Oct 26, 2015 | 4.082 | 4.116 | 4.075 | 4.086 | 137,551 | -0.01(-0.18%) |
Oct 23, 2015 | 4.041 | 4.105 | 4.009 | 4.093 | 413,692 | +0.08(+2.08%) |
Oct 22, 2015 | 4.139 | 4.139 | 3.995 | 4.010 | 687,871 | -0.08(-2.03%) |
Oct 21, 2015 | 4.097 | 4.139 | 4.078 | 4.093 | 352,675 | +0.00(+0.09%) |
Oct 20, 2015 | 4.048 | 4.101 | 4.022 | 4.090 | 183,144 | +0.07(+1.79%) |
Oct 19, 2015 | 4.029 | 4.044 | 3.957 | 4.018 | 200,652 | -0.01(-0.28%) |
Oct 16, 2015 | 3.999 | 4.048 | 3.999 | 4.029 | 88,312 | +0.01(+0.19%) |
Oct 15, 2015 | 3.991 | 4.086 | 3.927 | 4.022 | 154,375 | +0.01(+0.28%) |
Oct 14, 2015 | 4.071 | 4.131 | 4.003 | 4.010 | 154,747 | -0.08(-2.03%) |
Oct 13, 2015 | 4.037 | 4.211 | 4.010 | 4.093 | 222,123 | +0.03(+0.74%) |
Oct 12, 2015 | 4.116 | 4.162 | 4.031 | 4.063 | 246,869 | -0.09(-2.27%) |
Oct 09, 2015 | 4.154 | 4.219 | 4.124 | 4.158 | 126,642 | -0.01(-0.18%) |
Oct 08, 2015 | 4.120 | 4.196 | 4.120 | 4.165 | 109,889 | -0.00(-0.09%) |
Oct 07, 2015 | 4.105 | 4.184 | 4.073 | 4.169 | 101,782 | +0.09(+2.23%) |
Oct 06, 2015 | 4.004 | 4.116 | 4.004 | 4.078 | 134,099 | +0.07(+1.79%) |
Oct 05, 2015 | 3.904 | 4.044 | 3.904 | 4.006 | 230,402 | +0.10(+2.52%) |
Oct 02, 2015 | 3.946 | 3.991 | 3.855 | 3.908 | 148,742 | -0.01(-0.29%) |