Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.154 | 4.124 | 4.124 | 4.124 | 446,331 | -0.04(-1.02%) |
Dec 30, 2015 | 4.167 | 4.167 | 4.154 | 4.167 | 174,520 | +0.01(+0.20%) |
Dec 29, 2015 | 4.171 | 4.184 | 4.099 | 4.158 | 313,131 | -0.02(-0.41%) |
Dec 28, 2015 | 4.201 | 4.222 | 4.137 | 4.175 | 229,034 | -0.02(-0.50%) |
Dec 24, 2015 | 4.201 | 4.196 | 4.196 | 4.196 | 50,537 | -0.01(-0.20%) |
Dec 23, 2015 | 4.184 | 4.222 | 4.167 | 4.205 | 202,552 | +0.04(+1.02%) |
Dec 22, 2015 | 4.163 | 4.175 | 4.150 | 4.163 | 159,170 | +0.00(+0.00%) |
Dec 21, 2015 | 4.171 | 4.184 | 4.137 | 4.163 | 134,256 | +0.01(+0.20%) |
Dec 18, 2015 | 4.154 | 4.184 | 4.120 | 4.154 | 193,410 | +0.00(+0.00%) |
Dec 17, 2015 | 4.163 | 4.171 | 4.137 | 4.154 | 195,887 | +0.00(+0.10%) |
Dec 16, 2015 | 4.120 | 4.154 | 4.091 | 4.150 | 364,523 | +0.04(+1.03%) |
Dec 15, 2015 | 4.065 | 4.112 | 4.054 | 4.107 | 273,764 | +0.04(+1.04%) |
Dec 14, 2015 | 4.078 | 4.086 | 4.010 | 4.065 | 608,140 | -0.06(-1.34%) |
Dec 11, 2015 | 4.141 | 4.167 | 4.055 | 4.120 | 463,757 | -0.06(-1.32%) |
Dec 10, 2015 | 4.154 | 4.175 | 4.129 | 4.175 | 118,821 | +0.03(+0.61%) |
Dec 09, 2015 | 4.175 | 4.200 | 4.133 | 4.150 | 308,575 | +0.00(+0.00%) |
Dec 08, 2015 | 4.154 | 4.171 | 4.125 | 4.150 | 340,396 | -0.03(-0.70%) |
Dec 07, 2015 | 4.204 | 4.209 | 4.157 | 4.179 | 266,266 | -0.03(-0.60%) |
Dec 04, 2015 | 4.196 | 4.209 | 4.179 | 4.204 | 113,956 | +0.00(+0.10%) |
Dec 03, 2015 | 4.200 | 4.221 | 4.179 | 4.200 | 188,403 | -0.01(-0.30%) |
Dec 02, 2015 | 4.204 | 4.230 | 4.200 | 4.213 | 222,212 | +0.00(+0.00%) |
Dec 01, 2015 | 4.204 | 4.221 | 4.200 | 4.213 | 194,173 | +0.01(+0.21%) |
Nov 30, 2015 | 4.188 | 4.204 | 4.182 | 4.204 | 145,038 | +0.00(+0.09%) |
Nov 27, 2015 | 4.209 | 4.209 | 4.189 | 4.200 | 47,278 | +0.00(+0.00%) |
Nov 25, 2015 | 4.196 | 4.200 | 4.200 | 4.200 | 96,997 | +0.00(+0.00%) |
Nov 24, 2015 | 4.162 | 4.209 | 4.162 | 4.200 | 161,571 | -0.00(-0.10%) |
Nov 23, 2015 | 4.221 | 4.225 | 4.196 | 4.204 | 99,228 | -0.01(-0.30%) |
Nov 20, 2015 | 4.225 | 4.225 | 4.204 | 4.217 | 90,701 | -0.00(-0.03%) |
Nov 19, 2015 | 4.217 | 4.230 | 4.196 | 4.218 | 159,545 | -0.01(-0.17%) |
Nov 18, 2015 | 4.204 | 4.234 | 4.204 | 4.225 | 149,552 | +0.03(+0.60%) |
Nov 17, 2015 | 4.192 | 4.217 | 4.183 | 4.200 | 89,762 | +0.02(+0.40%) |
Nov 16, 2015 | 4.175 | 4.196 | 4.150 | 4.183 | 152,643 | -0.00(-0.10%) |
Nov 13, 2015 | 4.179 | 4.199 | 4.158 | 4.188 | 154,280 | -0.01(-0.30%) |
Nov 12, 2015 | 4.209 | 4.255 | 4.192 | 4.200 | 138,241 | -0.04(-0.89%) |
Nov 11, 2015 | 4.276 | 4.276 | 4.196 | 4.238 | 186,757 | -0.03(-0.79%) |
Nov 10, 2015 | 4.284 | 4.339 | 4.242 | 4.272 | 84,926 | -0.03(-0.81%) |
Nov 09, 2015 | 4.339 | 4.339 | 4.288 | 4.306 | 121,316 | -0.02(-0.55%) |
Nov 06, 2015 | 4.388 | 4.388 | 4.322 | 4.330 | 175,428 | -0.05(-1.23%) |
Nov 05, 2015 | 4.359 | 4.384 | 4.347 | 4.384 | 237,319 | +0.02(+0.57%) |
Nov 04, 2015 | 4.359 | 4.368 | 4.343 | 4.359 | 128,701 | +0.02(+0.48%) |
Nov 03, 2015 | 4.293 | 4.351 | 4.293 | 4.339 | 286,065 | +0.03(+0.77%) |
Nov 02, 2015 | 4.305 | 4.305 | 4.293 | 4.305 | 168,552 | +0.00(+0.00%) |
Oct 30, 2015 | 4.301 | 4.309 | 4.285 | 4.305 | 75,459 | +0.01(+0.29%) |
Oct 29, 2015 | 4.289 | 4.297 | 4.285 | 4.293 | 122,335 | +0.00(+0.00%) |
Oct 28, 2015 | 4.297 | 4.314 | 4.272 | 4.293 | 185,508 | -0.01(-0.19%) |
Oct 27, 2015 | 4.276 | 4.334 | 4.276 | 4.301 | 135,285 | +0.02(+0.39%) |
Oct 26, 2015 | 4.260 | 4.285 | 4.243 | 4.285 | 121,753 | +0.02(+0.59%) |
Oct 23, 2015 | 4.239 | 4.264 | 4.230 | 4.260 | 104,882 | +0.02(+0.49%) |
Oct 22, 2015 | 4.210 | 4.251 | 4.189 | 4.239 | 270,749 | +0.05(+1.29%) |
Oct 21, 2015 | 4.193 | 4.197 | 4.160 | 4.185 | 174,661 | +0.00(+0.00%) |
Oct 20, 2015 | 4.168 | 4.197 | 4.168 | 4.185 | 90,540 | +0.01(+0.20%) |
Oct 19, 2015 | 4.151 | 4.193 | 4.151 | 4.176 | 174,233 | +0.03(+0.72%) |
Oct 16, 2015 | 4.143 | 4.156 | 4.139 | 4.146 | 158,987 | +0.01(+0.18%) |
Oct 15, 2015 | 4.118 | 4.143 | 4.097 | 4.139 | 127,432 | +0.02(+0.51%) |
Oct 14, 2015 | 4.147 | 4.150 | 4.114 | 4.118 | 146,844 | -0.03(-0.80%) |
Oct 13, 2015 | 4.135 | 4.156 | 4.114 | 4.151 | 313,719 | +0.00(+0.09%) |
Oct 12, 2015 | 4.126 | 4.151 | 4.126 | 4.148 | 79,207 | +0.00(+0.11%) |
Oct 09, 2015 | 4.085 | 4.156 | 4.085 | 4.143 | 337,228 | +0.04(+0.91%) |
Oct 08, 2015 | 4.060 | 4.114 | 4.060 | 4.106 | 162,102 | +0.02(+0.51%) |
Oct 07, 2015 | 4.052 | 4.089 | 4.052 | 4.085 | 285,573 | +0.05(+1.24%) |
Oct 06, 2015 | 4.014 | 4.060 | 4.014 | 4.035 | 210,019 | -0.00(-0.04%) |
Oct 05, 2015 | 3.998 | 4.039 | 3.990 | 4.037 | 235,107 | +0.04(+0.97%) |
Oct 02, 2015 | 3.911 | 4.004 | 3.898 | 3.998 | 551,136 | +0.02(+0.62%) |