Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.439 | 4.501 | 4.501 | 4.501 | 881,371 | +0.07(+1.50%) |
Dec 30, 2015 | 4.475 | 4.491 | 4.431 | 4.435 | 1,376,084 | -0.05(-1.18%) |
Dec 29, 2015 | 4.453 | 4.488 | 4.449 | 4.488 | 405,248 | +0.06(+1.30%) |
Dec 28, 2015 | 4.466 | 4.466 | 4.431 | 4.431 | 698,626 | -0.05(-1.09%) |
Dec 24, 2015 | 4.475 | 4.479 | 4.479 | 4.479 | 256,399 | +0.01(+0.30%) |
Dec 23, 2015 | 4.493 | 4.510 | 4.462 | 4.466 | 854,393 | -0.00(-0.10%) |
Dec 22, 2015 | 4.488 | 4.497 | 4.448 | 4.470 | 548,538 | -0.03(-0.59%) |
Dec 21, 2015 | 4.466 | 4.501 | 4.439 | 4.497 | 807,839 | +0.03(+0.62%) |
Dec 18, 2015 | 4.465 | 4.469 | 4.443 | 4.469 | 363,163 | -0.00(-0.10%) |
Dec 17, 2015 | 4.438 | 4.495 | 4.434 | 4.474 | 781,313 | +0.04(+0.79%) |
Dec 16, 2015 | 4.386 | 4.474 | 4.377 | 4.438 | 529,776 | +0.04(+1.00%) |
Dec 15, 2015 | 4.351 | 4.395 | 4.346 | 4.395 | 567,019 | +0.05(+1.21%) |
Dec 14, 2015 | 4.368 | 4.381 | 4.289 | 4.342 | 684,628 | -0.04(-0.90%) |
Dec 11, 2015 | 4.390 | 4.399 | 4.359 | 4.381 | 835,169 | -0.04(-0.80%) |
Dec 10, 2015 | 4.416 | 4.425 | 4.408 | 4.416 | 332,651 | -0.01(-0.20%) |
Dec 09, 2015 | 4.412 | 4.438 | 4.399 | 4.425 | 796,855 | +0.01(+0.30%) |
Dec 08, 2015 | 4.412 | 4.425 | 4.390 | 4.412 | 398,886 | -0.01(-0.30%) |
Dec 07, 2015 | 4.434 | 4.443 | 4.408 | 4.425 | 369,397 | -0.02(-0.40%) |
Dec 04, 2015 | 4.408 | 4.443 | 4.399 | 4.443 | 313,499 | +0.04(+1.00%) |
Dec 03, 2015 | 4.438 | 4.443 | 4.397 | 4.399 | 257,236 | -0.04(-0.79%) |
Dec 02, 2015 | 4.469 | 4.474 | 4.434 | 4.434 | 580,613 | -0.04(-0.88%) |
Dec 01, 2015 | 4.425 | 4.474 | 4.412 | 4.474 | 345,286 | +0.07(+1.49%) |
Nov 30, 2015 | 4.430 | 4.440 | 4.399 | 4.408 | 451,277 | -0.01(-0.30%) |
Nov 27, 2015 | 4.399 | 4.421 | 4.395 | 4.421 | 134,196 | +0.01(+0.30%) |
Nov 25, 2015 | 4.416 | 4.408 | 4.408 | 4.408 | 247,373 | -0.00(-0.10%) |
Nov 24, 2015 | 4.395 | 4.425 | 4.386 | 4.412 | 552,616 | -0.01(-0.30%) |
Nov 23, 2015 | 4.412 | 4.438 | 4.403 | 4.425 | 416,321 | +0.00(+0.00%) |
Nov 20, 2015 | 4.434 | 4.443 | 4.412 | 4.425 | 311,000 | +0.01(+0.30%) |
Nov 19, 2015 | 4.425 | 4.438 | 4.412 | 4.412 | 377,967 | +0.01(+0.23%) |
Nov 18, 2015 | 4.393 | 4.411 | 4.392 | 4.402 | 467,263 | +0.01(+0.20%) |
Nov 17, 2015 | 4.398 | 4.406 | 4.385 | 4.393 | 283,635 | -0.00(-0.10%) |
Nov 16, 2015 | 4.376 | 4.398 | 4.376 | 4.398 | 246,622 | +0.02(+0.50%) |
Nov 13, 2015 | 4.402 | 4.406 | 4.376 | 4.376 | 292,957 | -0.04(-0.89%) |
Nov 12, 2015 | 4.424 | 4.424 | 4.411 | 4.415 | 317,451 | -0.03(-0.68%) |
Nov 11, 2015 | 4.450 | 4.463 | 4.437 | 4.445 | 325,460 | +0.00(+0.00%) |
Nov 10, 2015 | 4.441 | 4.463 | 4.432 | 4.445 | 474,098 | -0.00(-0.10%) |
Nov 09, 2015 | 4.467 | 4.476 | 4.437 | 4.450 | 535,363 | -0.02(-0.39%) |
Nov 06, 2015 | 4.467 | 4.476 | 4.445 | 4.467 | 337,974 | +0.00(+0.00%) |
Nov 05, 2015 | 4.472 | 4.480 | 4.459 | 4.467 | 399,901 | -0.01(-0.19%) |
Nov 04, 2015 | 4.454 | 4.476 | 4.445 | 4.476 | 563,323 | +0.03(+0.78%) |
Nov 03, 2015 | 4.432 | 4.450 | 4.419 | 4.441 | 398,358 | +0.02(+0.39%) |
Nov 02, 2015 | 4.415 | 4.441 | 4.398 | 4.424 | 522,413 | +0.01(+0.20%) |
Oct 30, 2015 | 4.441 | 4.463 | 4.411 | 4.415 | 401,432 | -0.03(-0.59%) |
Oct 29, 2015 | 4.441 | 4.463 | 4.428 | 4.441 | 336,891 | +0.01(+0.20%) |
Oct 28, 2015 | 4.432 | 4.467 | 4.428 | 4.432 | 269,368 | +0.01(+0.30%) |
Oct 27, 2015 | 4.402 | 4.437 | 4.402 | 4.419 | 302,022 | +0.02(+0.40%) |
Oct 26, 2015 | 4.489 | 4.493 | 4.402 | 4.402 | 597,836 | -0.10(-2.22%) |
Oct 23, 2015 | 4.511 | 4.528 | 4.498 | 4.502 | 344,018 | +0.02(+0.49%) |
Oct 22, 2015 | 4.454 | 4.502 | 4.454 | 4.480 | 351,655 | +0.03(+0.78%) |
Oct 21, 2015 | 4.467 | 4.472 | 4.424 | 4.445 | 325,371 | -0.00(-0.07%) |
Oct 20, 2015 | 4.440 | 4.457 | 4.431 | 4.449 | 300,382 | +0.00(+0.10%) |
Oct 19, 2015 | 4.410 | 4.444 | 4.401 | 4.444 | 199,569 | +0.02(+0.49%) |
Oct 16, 2015 | 4.397 | 4.423 | 4.395 | 4.423 | 340,901 | +0.03(+0.79%) |
Oct 15, 2015 | 4.384 | 4.407 | 4.380 | 4.388 | 465,830 | -0.01(-0.29%) |
Oct 14, 2015 | 4.397 | 4.410 | 4.358 | 4.401 | 494,084 | -0.02(-0.39%) |
Oct 13, 2015 | 4.405 | 4.427 | 4.388 | 4.418 | 347,317 | -0.00(-0.10%) |
Oct 12, 2015 | 4.410 | 4.423 | 4.385 | 4.423 | 384,108 | +0.01(+0.29%) |
Oct 09, 2015 | 4.362 | 4.414 | 4.356 | 4.410 | 450,972 | +0.06(+1.49%) |
Oct 08, 2015 | 4.319 | 4.375 | 4.311 | 4.345 | 477,170 | +0.01(+0.20%) |
Oct 07, 2015 | 4.328 | 4.345 | 4.311 | 4.336 | 597,525 | -0.00(-0.10%) |
Oct 06, 2015 | 4.328 | 4.341 | 4.302 | 4.341 | 433,946 | +0.00(+0.10%) |
Oct 05, 2015 | 4.259 | 4.336 | 4.246 | 4.336 | 600,553 | +0.08(+1.82%) |
Oct 02, 2015 | 4.138 | 4.259 | 4.125 | 4.259 | 425,817 | +0.02(+0.51%) |