Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.208 | 4.177 | 4.177 | 4.177 | 2,630,500 | -0.04(-0.98%) |
Dec 30, 2015 | 4.110 | 4.229 | 4.089 | 4.218 | 2,333,524 | +0.09(+2.13%) |
Dec 29, 2015 | 4.167 | 4.195 | 4.094 | 4.131 | 2,530,720 | -0.02(-0.37%) |
Dec 28, 2015 | 4.182 | 4.182 | 4.105 | 4.146 | 2,144,712 | -0.04(-0.86%) |
Dec 24, 2015 | 4.182 | 4.182 | 4.182 | 4.182 | 1,494,206 | +0.00(+0.00%) |
Dec 23, 2015 | 4.213 | 4.244 | 4.146 | 4.182 | 4,868,542 | -0.01(-0.12%) |
Dec 22, 2015 | 4.048 | 4.218 | 4.038 | 4.187 | 4,248,221 | +0.16(+3.97%) |
Dec 21, 2015 | 4.038 | 4.069 | 3.976 | 4.027 | 3,137,519 | +0.03(+0.65%) |
Dec 18, 2015 | 3.914 | 4.131 | 3.898 | 4.002 | 7,238,348 | +0.08(+2.11%) |
Dec 17, 2015 | 4.151 | 4.151 | 3.903 | 3.919 | 3,980,459 | -0.24(-5.71%) |
Dec 16, 2015 | 4.131 | 4.162 | 4.035 | 4.156 | 3,348,620 | +0.04(+1.00%) |
Dec 15, 2015 | 4.038 | 4.131 | 4.012 | 4.115 | 5,489,388 | +0.07(+1.79%) |
Dec 14, 2015 | 4.022 | 4.084 | 3.878 | 4.043 | 4,651,233 | +0.01(+0.13%) |
Dec 11, 2015 | 4.151 | 4.177 | 4.027 | 4.038 | 2,877,715 | -0.13(-3.10%) |
Dec 10, 2015 | 4.239 | 4.255 | 4.146 | 4.167 | 2,716,265 | -0.08(-1.94%) |
Dec 09, 2015 | 4.167 | 4.255 | 4.131 | 4.249 | 4,226,930 | +0.10(+2.36%) |
Dec 08, 2015 | 4.089 | 4.205 | 4.089 | 4.151 | 6,055,544 | +0.01(+0.25%) |
Dec 07, 2015 | 4.151 | 4.156 | 4.084 | 4.141 | 2,982,410 | -0.01(-0.25%) |
Dec 04, 2015 | 4.053 | 4.156 | 4.053 | 4.151 | 7,173,042 | +0.12(+3.08%) |
Dec 03, 2015 | 4.038 | 4.094 | 3.965 | 4.027 | 3,351,128 | +0.04(+1.04%) |
Dec 02, 2015 | 4.022 | 4.156 | 3.947 | 3.986 | 5,779,406 | +0.01(+0.26%) |
Dec 01, 2015 | 3.934 | 4.022 | 3.872 | 3.976 | 5,734,671 | +0.10(+2.67%) |
Nov 30, 2015 | 4.007 | 4.007 | 3.847 | 3.872 | 2,843,774 | -0.14(-3.47%) |
Nov 27, 2015 | 3.872 | 4.048 | 3.852 | 4.012 | 2,621,734 | +0.16(+4.16%) |
Nov 25, 2015 | 3.780 | 3.852 | 3.852 | 3.852 | 2,684,923 | +0.07(+1.77%) |
Nov 24, 2015 | 3.780 | 3.816 | 3.702 | 3.785 | 2,342,642 | +0.03(+0.83%) |
Nov 23, 2015 | 3.692 | 3.759 | 3.671 | 3.754 | 3,591,506 | +0.08(+2.25%) |
Nov 20, 2015 | 3.645 | 3.712 | 3.619 | 3.671 | 1,834,341 | +0.05(+1.43%) |
Nov 19, 2015 | 3.676 | 3.718 | 3.619 | 3.619 | 2,730,200 | -0.09(-2.37%) |
Nov 18, 2015 | 3.718 | 3.743 | 3.663 | 3.707 | 2,973,147 | +0.02(+0.42%) |
Nov 17, 2015 | 3.857 | 3.866 | 3.692 | 3.692 | 1,589,064 | -0.17(-4.41%) |
Nov 16, 2015 | 3.743 | 3.883 | 3.738 | 3.862 | 1,575,286 | +0.13(+3.46%) |
Nov 13, 2015 | 3.728 | 3.821 | 3.650 | 3.733 | 1,916,806 | +0.07(+1.97%) |
Nov 12, 2015 | 3.626 | 3.691 | 3.600 | 3.661 | 3,741,949 | +0.00(+0.00%) |
Nov 11, 2015 | 3.787 | 3.787 | 3.631 | 3.661 | 1,825,587 | -0.10(-2.68%) |
Nov 10, 2015 | 3.817 | 3.862 | 3.736 | 3.761 | 1,568,559 | -0.07(-1.71%) |
Nov 09, 2015 | 3.852 | 3.857 | 3.789 | 3.827 | 1,493,993 | -0.03(-0.65%) |
Nov 06, 2015 | 3.741 | 3.857 | 3.726 | 3.852 | 2,081,875 | +0.14(+3.80%) |
Nov 05, 2015 | 3.842 | 3.892 | 3.696 | 3.711 | 3,721,631 | -0.14(-3.66%) |
Nov 04, 2015 | 4.064 | 4.079 | 3.777 | 3.852 | 5,803,490 | -0.23(-5.56%) |
Nov 03, 2015 | 4.064 | 4.094 | 4.008 | 4.079 | 2,629,772 | +0.01(+0.12%) |
Nov 02, 2015 | 3.978 | 4.079 | 3.963 | 4.074 | 3,898,476 | +0.12(+2.93%) |
Oct 30, 2015 | 3.918 | 4.018 | 3.877 | 3.958 | 3,062,463 | +0.06(+1.55%) |
Oct 29, 2015 | 3.902 | 4.028 | 3.867 | 3.897 | 2,728,486 | -0.01(-0.26%) |
Oct 28, 2015 | 3.887 | 3.948 | 3.769 | 3.908 | 3,766,819 | +0.05(+1.17%) |
Oct 27, 2015 | 3.913 | 3.923 | 3.767 | 3.862 | 3,198,392 | -0.06(-1.41%) |
Oct 26, 2015 | 4.074 | 4.099 | 3.902 | 3.918 | 1,876,794 | -0.16(-3.95%) |
Oct 23, 2015 | 4.054 | 4.119 | 3.993 | 4.079 | 2,084,043 | +0.04(+1.00%) |
Oct 22, 2015 | 4.139 | 4.149 | 4.008 | 4.038 | 3,072,015 | -0.06(-1.35%) |
Oct 21, 2015 | 4.064 | 4.230 | 4.054 | 4.094 | 3,149,716 | +0.06(+1.37%) |
Oct 20, 2015 | 4.003 | 4.038 | 3.986 | 4.038 | 2,196,905 | +0.03(+0.75%) |
Oct 19, 2015 | 4.134 | 4.144 | 3.983 | 4.008 | 2,653,035 | -0.17(-4.10%) |
Oct 16, 2015 | 4.184 | 4.265 | 4.089 | 4.179 | 2,102,689 | +0.01(+0.24%) |
Oct 15, 2015 | 4.069 | 4.169 | 4.069 | 4.169 | 2,130,939 | +0.11(+2.60%) |
Oct 14, 2015 | 4.094 | 4.154 | 4.048 | 4.064 | 2,870,104 | -0.04(-0.98%) |
Oct 13, 2015 | 4.179 | 4.270 | 4.099 | 4.104 | 2,889,519 | -0.12(-2.74%) |
Oct 12, 2015 | 4.225 | 4.230 | 4.119 | 4.220 | 1,634,047 | +0.03(+0.60%) |
Oct 09, 2015 | 4.255 | 4.290 | 4.124 | 4.195 | 3,767,852 | -0.04(-0.83%) |
Oct 08, 2015 | 4.154 | 4.275 | 4.144 | 4.230 | 3,993,463 | +0.08(+1.82%) |
Oct 07, 2015 | 4.164 | 4.225 | 4.099 | 4.154 | 4,072,963 | +0.00(+0.00%) |
Oct 06, 2015 | 4.205 | 4.230 | 4.116 | 4.154 | 3,521,849 | -0.05(-1.08%) |
Oct 05, 2015 | 4.099 | 4.230 | 4.013 | 4.200 | 6,392,446 | +0.22(+5.57%) |
Oct 02, 2015 | 3.842 | 3.993 | 3.802 | 3.978 | 4,753,859 | +0.13(+3.40%) |