Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.473 | 4.573 | 4.573 | 4.573 | 715,444 | +0.11(+2.40%) |
Dec 30, 2015 | 4.484 | 4.523 | 4.451 | 4.465 | 153,292 | -0.06(-1.23%) |
Dec 29, 2015 | 4.606 | 4.606 | 4.499 | 4.521 | 231,734 | -0.06(-1.37%) |
Dec 28, 2015 | 4.573 | 4.602 | 4.555 | 4.584 | 94,773 | -0.02(-0.39%) |
Dec 24, 2015 | 4.677 | 4.602 | 4.602 | 4.602 | 21,832 | -0.06(-1.23%) |
Dec 23, 2015 | 4.752 | 4.752 | 4.616 | 4.659 | 107,186 | -0.01(-0.15%) |
Dec 22, 2015 | 4.555 | 4.737 | 4.553 | 4.666 | 480,517 | +0.11(+2.43%) |
Dec 21, 2015 | 4.609 | 4.609 | 4.491 | 4.555 | 123,852 | -0.03(-0.62%) |
Dec 18, 2015 | 4.498 | 4.602 | 4.498 | 4.584 | 155,981 | +0.11(+2.39%) |
Dec 17, 2015 | 4.409 | 4.502 | 4.398 | 4.477 | 186,095 | +0.09(+2.12%) |
Dec 16, 2015 | 4.162 | 4.405 | 4.162 | 4.384 | 192,065 | +0.22(+5.23%) |
Dec 15, 2015 | 4.059 | 4.177 | 4.059 | 4.166 | 59,858 | +0.10(+2.37%) |
Dec 14, 2015 | 4.241 | 4.284 | 4.044 | 4.069 | 188,267 | -0.20(-4.61%) |
Dec 11, 2015 | 4.344 | 4.387 | 4.241 | 4.266 | 107,780 | -0.14(-3.24%) |
Dec 10, 2015 | 4.394 | 4.441 | 4.394 | 4.409 | 89,133 | +0.01(+0.16%) |
Dec 09, 2015 | 4.441 | 4.459 | 4.394 | 4.402 | 70,108 | -0.03(-0.65%) |
Dec 08, 2015 | 4.523 | 4.537 | 4.427 | 4.430 | 97,303 | -0.13(-2.74%) |
Dec 07, 2015 | 4.548 | 4.591 | 4.541 | 4.555 | 89,234 | +0.01(+0.16%) |
Dec 04, 2015 | 4.548 | 4.616 | 4.532 | 4.548 | 82,052 | -0.00(-0.08%) |
Dec 03, 2015 | 4.616 | 4.648 | 4.541 | 4.552 | 122,550 | -0.09(-1.85%) |
Dec 02, 2015 | 4.716 | 4.727 | 4.616 | 4.637 | 110,428 | -0.09(-1.96%) |
Dec 01, 2015 | 4.780 | 4.780 | 4.716 | 4.730 | 74,676 | -0.01(-0.15%) |
Nov 30, 2015 | 4.777 | 4.802 | 4.727 | 4.737 | 62,173 | -0.02(-0.45%) |
Nov 27, 2015 | 4.687 | 4.759 | 4.687 | 4.759 | 29,971 | +0.05(+0.99%) |
Nov 25, 2015 | 4.680 | 4.712 | 4.712 | 4.712 | 52,061 | +0.02(+0.38%) |
Nov 24, 2015 | 4.655 | 4.720 | 4.645 | 4.695 | 45,489 | +0.01(+0.31%) |
Nov 23, 2015 | 4.652 | 4.698 | 4.645 | 4.680 | 43,655 | +0.01(+0.31%) |
Nov 20, 2015 | 4.712 | 4.727 | 4.663 | 4.666 | 72,034 | -0.05(-0.99%) |
Nov 19, 2015 | 4.677 | 4.745 | 4.662 | 4.712 | 124,660 | +0.05(+1.15%) |
Nov 18, 2015 | 4.667 | 4.677 | 4.630 | 4.659 | 51,434 | +0.03(+0.62%) |
Nov 17, 2015 | 4.627 | 4.659 | 4.609 | 4.630 | 62,170 | -0.03(-0.69%) |
Nov 16, 2015 | 4.584 | 4.662 | 4.562 | 4.662 | 64,127 | +0.08(+1.71%) |
Nov 13, 2015 | 4.627 | 4.630 | 4.580 | 4.584 | 86,835 | -0.02(-0.47%) |
Nov 12, 2015 | 4.662 | 4.712 | 4.605 | 4.605 | 92,760 | -0.06(-1.30%) |
Nov 11, 2015 | 4.727 | 4.727 | 4.655 | 4.666 | 83,006 | -0.03(-0.68%) |
Nov 10, 2015 | 4.637 | 4.777 | 4.580 | 4.698 | 197,437 | +0.08(+1.78%) |
Nov 09, 2015 | 4.455 | 4.623 | 4.455 | 4.616 | 237,938 | +0.14(+3.03%) |
Nov 06, 2015 | 4.441 | 4.530 | 4.341 | 4.480 | 349,701 | +0.07(+1.54%) |
Nov 05, 2015 | 4.441 | 4.487 | 4.398 | 4.412 | 94,468 | -0.09(-1.98%) |
Nov 04, 2015 | 4.469 | 4.566 | 4.459 | 4.502 | 138,773 | +0.03(+0.72%) |
Nov 03, 2015 | 4.444 | 4.480 | 4.441 | 4.469 | 39,084 | +0.03(+0.56%) |
Nov 02, 2015 | 4.376 | 4.455 | 4.373 | 4.444 | 90,143 | +0.08(+1.72%) |
Oct 30, 2015 | 4.394 | 4.430 | 4.362 | 4.369 | 47,974 | -0.04(-0.97%) |
Oct 29, 2015 | 4.466 | 4.469 | 4.409 | 4.412 | 61,154 | -0.09(-1.91%) |
Oct 28, 2015 | 4.487 | 4.498 | 4.412 | 4.498 | 130,941 | +0.02(+0.48%) |
Oct 27, 2015 | 4.580 | 4.580 | 4.430 | 4.477 | 124,333 | -0.09(-1.96%) |
Oct 26, 2015 | 4.605 | 4.634 | 4.566 | 4.566 | 57,672 | -0.08(-1.69%) |
Oct 23, 2015 | 4.637 | 4.645 | 4.591 | 4.645 | 149,168 | -0.01(-0.15%) |
Oct 22, 2015 | 4.655 | 4.677 | 4.634 | 4.652 | 26,579 | +0.00(+0.00%) |
Oct 21, 2015 | 4.630 | 4.673 | 4.559 | 4.652 | 120,132 | +0.01(+0.15%) |
Oct 20, 2015 | 4.598 | 4.655 | 4.580 | 4.645 | 91,744 | +0.04(+0.78%) |
Oct 19, 2015 | 4.645 | 4.609 | 4.555 | 4.609 | 54,233 | +0.00(+0.00%) |
Oct 16, 2015 | 4.609 | 4.609 | 4.581 | 4.609 | 45,279 | +0.03(+0.55%) |
Oct 15, 2015 | 4.555 | 4.591 | 4.503 | 4.584 | 71,113 | +0.03(+0.71%) |
Oct 14, 2015 | 4.577 | 4.595 | 4.491 | 4.552 | 172,985 | -0.02(-0.47%) |
Oct 13, 2015 | 4.616 | 4.677 | 4.487 | 4.573 | 280,138 | -0.07(-1.54%) |
Oct 12, 2015 | 4.612 | 4.662 | 4.612 | 4.645 | 50,090 | -0.01(-0.23%) |
Oct 09, 2015 | 4.684 | 4.702 | 4.616 | 4.655 | 42,496 | -0.04(-0.84%) |
Oct 08, 2015 | 4.759 | 4.759 | 4.670 | 4.695 | 103,161 | -0.02(-0.45%) |
Oct 07, 2015 | 4.534 | 4.777 | 4.534 | 4.716 | 265,667 | +0.20(+4.35%) |
Oct 06, 2015 | 4.512 | 4.555 | 4.498 | 4.520 | 66,442 | +0.02(+0.48%) |
Oct 05, 2015 | 4.423 | 4.512 | 4.423 | 4.498 | 88,226 | +0.08(+1.78%) |
Oct 02, 2015 | 4.366 | 4.448 | 4.359 | 4.419 | 190,971 | +0.05(+1.14%) |