Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.760 | 4.751 | 4.751 | 4.751 | 12,312,800 | -0.01(-0.29%) |
Dec 30, 2015 | 4.838 | 4.846 | 4.763 | 4.765 | 9,088,792 | -0.09(-1.80%) |
Dec 29, 2015 | 4.817 | 4.866 | 4.811 | 4.853 | 12,660,936 | +0.06(+1.17%) |
Dec 28, 2015 | 4.732 | 4.825 | 4.711 | 4.796 | 18,001,536 | +0.01(+0.21%) |
Dec 24, 2015 | 4.799 | 4.786 | 4.786 | 4.786 | 17,776,000 | -0.08(-1.57%) |
Dec 23, 2015 | 4.854 | 4.867 | 4.839 | 4.862 | 26,101,728 | +0.01(+0.28%) |
Dec 22, 2015 | 4.840 | 4.860 | 4.800 | 4.849 | 26,666,936 | +0.03(+0.60%) |
Dec 21, 2015 | 4.786 | 4.820 | 4.776 | 4.820 | 9,348,968 | +0.06(+1.18%) |
Dec 18, 2015 | 4.789 | 4.808 | 4.760 | 4.764 | 19,695,208 | -0.03(-0.70%) |
Dec 17, 2015 | 4.849 | 4.855 | 4.794 | 4.798 | 7,655,656 | -0.04(-0.80%) |
Dec 16, 2015 | 4.859 | 4.859 | 4.798 | 4.836 | 7,929,192 | -0.00(-0.05%) |
Dec 15, 2015 | 4.817 | 4.845 | 4.787 | 4.839 | 10,335,264 | +0.05(+1.02%) |
Dec 14, 2015 | 4.795 | 4.810 | 4.751 | 4.790 | 6,070,384 | +0.00(+0.10%) |
Dec 11, 2015 | 4.825 | 4.844 | 4.774 | 4.785 | 8,074,672 | -0.07(-1.49%) |
Dec 10, 2015 | 4.860 | 4.902 | 4.851 | 4.857 | 11,409,688 | +0.01(+0.13%) |
Dec 09, 2015 | 4.860 | 4.879 | 4.806 | 4.851 | 10,756,848 | -0.02(-0.39%) |
Dec 08, 2015 | 4.850 | 4.884 | 4.845 | 4.870 | 5,943,872 | -0.00(-0.08%) |
Dec 07, 2015 | 4.875 | 4.896 | 4.840 | 4.874 | 6,475,448 | -0.01(-0.13%) |
Dec 04, 2015 | 4.871 | 4.890 | 4.838 | 4.880 | 7,813,736 | +0.02(+0.51%) |
Dec 03, 2015 | 4.918 | 4.925 | 4.825 | 4.855 | 8,876,232 | -0.05(-1.04%) |
Dec 02, 2015 | 4.925 | 4.925 | 4.888 | 4.906 | 9,735,928 | -0.01(-0.28%) |
Dec 01, 2015 | 4.959 | 4.962 | 4.905 | 4.920 | 10,913,176 | -0.01(-0.28%) |
Nov 30, 2015 | 4.970 | 4.980 | 4.928 | 4.934 | 8,256,872 | -0.03(-0.50%) |
Nov 27, 2015 | 4.946 | 4.961 | 4.919 | 4.959 | 5,719,880 | +0.01(+0.23%) |
Nov 25, 2015 | 4.914 | 4.947 | 4.947 | 4.947 | 18,367,200 | +0.06(+1.15%) |
Nov 24, 2015 | 4.969 | 4.969 | 4.825 | 4.891 | 26,128,016 | +0.24(+5.19%) |
Nov 23, 2015 | 4.619 | 4.666 | 4.575 | 4.650 | 5,573,296 | +0.06(+1.36%) |
Nov 20, 2015 | 4.598 | 4.604 | 4.566 | 4.588 | 4,047,824 | +0.01(+0.27%) |
Nov 19, 2015 | 4.553 | 4.586 | 4.532 | 4.575 | 4,991,840 | +0.03(+0.55%) |
Nov 18, 2015 | 4.511 | 4.554 | 4.475 | 4.550 | 3,677,608 | +0.06(+1.34%) |
Nov 17, 2015 | 4.492 | 4.570 | 4.459 | 4.490 | 4,380,632 | +0.01(+0.31%) |
Nov 16, 2015 | 4.442 | 4.476 | 4.429 | 4.476 | 4,019,656 | +0.02(+0.36%) |
Nov 13, 2015 | 4.479 | 4.486 | 4.444 | 4.460 | 3,907,496 | -0.02(-0.39%) |
Nov 12, 2015 | 4.541 | 4.617 | 4.471 | 4.478 | 4,535,600 | -0.09(-1.94%) |
Nov 11, 2015 | 4.609 | 4.614 | 4.549 | 4.566 | 5,240,976 | -0.05(-1.03%) |
Nov 10, 2015 | 4.621 | 4.643 | 4.589 | 4.614 | 5,177,472 | -0.02(-0.35%) |
Nov 09, 2015 | 4.638 | 4.638 | 4.586 | 4.630 | 6,542,600 | -0.01(-0.16%) |
Nov 06, 2015 | 4.620 | 4.654 | 4.606 | 4.638 | 5,431,632 | +0.00(+0.08%) |
Nov 05, 2015 | 4.596 | 4.636 | 4.564 | 4.634 | 5,219,400 | +0.05(+1.15%) |
Nov 04, 2015 | 4.594 | 4.603 | 4.546 | 4.581 | 5,253,672 | +0.00(+0.11%) |
Nov 03, 2015 | 4.579 | 4.589 | 4.537 | 4.576 | 4,572,208 | -0.01(-0.33%) |
Nov 02, 2015 | 4.537 | 4.604 | 4.532 | 4.591 | 7,514,440 | +0.06(+1.44%) |
Oct 30, 2015 | 4.501 | 4.549 | 4.389 | 4.526 | 6,343,296 | +0.02(+0.39%) |
Oct 29, 2015 | 4.480 | 4.513 | 4.457 | 4.509 | 1,983,904 | +0.01(+0.19%) |
Oct 28, 2015 | 4.468 | 4.500 | 4.430 | 4.500 | 2,563,432 | +0.06(+1.38%) |
Oct 27, 2015 | 4.461 | 4.495 | 4.400 | 4.439 | 3,171,576 | -0.05(-1.06%) |
Oct 26, 2015 | 4.450 | 4.499 | 4.425 | 4.486 | 3,147,392 | +0.02(+0.50%) |
Oct 23, 2015 | 4.465 | 4.475 | 4.426 | 4.464 | 2,891,560 | +0.04(+0.82%) |
Oct 22, 2015 | 4.440 | 4.469 | 4.391 | 4.428 | 4,018,312 | +0.02(+0.34%) |
Oct 21, 2015 | 4.438 | 4.438 | 4.404 | 4.412 | 3,271,184 | +0.00(+0.06%) |
Oct 20, 2015 | 4.385 | 4.430 | 4.376 | 4.410 | 2,903,888 | +0.03(+0.63%) |
Oct 19, 2015 | 4.336 | 4.407 | 4.274 | 4.383 | 6,978,936 | +0.04(+0.86%) |
Oct 16, 2015 | 4.338 | 4.366 | 4.317 | 4.345 | 3,039,536 | +0.00(+0.03%) |
Oct 15, 2015 | 4.322 | 4.344 | 4.270 | 4.344 | 3,509,920 | +0.04(+0.99%) |
Oct 14, 2015 | 4.343 | 4.355 | 4.291 | 4.301 | 2,745,808 | -0.04(-0.89%) |
Oct 13, 2015 | 4.366 | 4.394 | 4.330 | 4.340 | 3,492,904 | -0.03(-0.63%) |
Oct 12, 2015 | 4.344 | 4.378 | 4.319 | 4.367 | 3,207,216 | +0.02(+0.43%) |
Oct 09, 2015 | 4.360 | 4.370 | 4.315 | 4.349 | 5,597,360 | -0.01(-0.17%) |
Oct 08, 2015 | 4.350 | 4.381 | 4.312 | 4.356 | 7,091,440 | +0.00(+0.03%) |
Oct 07, 2015 | 4.345 | 4.378 | 4.322 | 4.355 | 3,722,856 | +0.03(+0.58%) |
Oct 06, 2015 | 4.350 | 4.365 | 4.322 | 4.330 | 4,519,792 | -0.02(-0.46%) |
Oct 05, 2015 | 4.285 | 4.368 | 4.281 | 4.350 | 4,750,360 | +0.10(+2.41%) |
Oct 02, 2015 | 4.099 | 4.247 | 4.099 | 4.247 | 5,382,744 | +0.07(+1.61%) |