Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.390 | 4.370 | 4.370 | 4.370 | 15,100 | +0.04(+0.92%) |
Dec 30, 2015 | 4.330 | 4.400 | 4.270 | 4.330 | 10,126 | +0.03(+0.70%) |
Dec 29, 2015 | 4.360 | 4.407 | 4.250 | 4.300 | 10,401 | -0.14(-3.15%) |
Dec 28, 2015 | 4.430 | 4.460 | 4.320 | 4.440 | 18,681 | +0.13(+3.04%) |
Dec 24, 2015 | 4.190 | 4.309 | 4.309 | 4.309 | 13,000 | +0.10(+2.34%) |
Dec 23, 2015 | 4.270 | 4.270 | 4.180 | 4.210 | 11,350 | +0.00(+0.01%) |
Dec 22, 2015 | 4.380 | 4.380 | 4.210 | 4.210 | 59,713 | -0.27(-6.03%) |
Dec 21, 2015 | 4.510 | 4.530 | 4.370 | 4.480 | 12,660 | +0.02(+0.45%) |
Dec 18, 2015 | 4.430 | 4.470 | 4.430 | 4.460 | 3,245 | -0.09(-1.98%) |
Dec 17, 2015 | 4.560 | 4.560 | 4.507 | 4.550 | 2,199 | -0.11(-2.36%) |
Dec 16, 2015 | 4.660 | 4.710 | 4.590 | 4.660 | 26,318 | -0.00(-0.11%) |
Dec 15, 2015 | 4.630 | 4.740 | 4.567 | 4.665 | 4,792 | +0.21(+4.60%) |
Dec 14, 2015 | 4.470 | 4.550 | 4.460 | 4.460 | 39,580 | -0.04(-0.89%) |
Dec 11, 2015 | 4.500 | 4.560 | 4.500 | 4.500 | 3,986 | -0.06(-1.32%) |
Dec 10, 2015 | 4.540 | 4.650 | 4.514 | 4.560 | 5,384 | +0.07(+1.56%) |
Dec 09, 2015 | 4.630 | 4.630 | 4.490 | 4.490 | 1,102 | -0.15(-3.23%) |
Dec 08, 2015 | 4.570 | 4.640 | 4.550 | 4.640 | 5,099 | +0.06(+1.31%) |
Dec 07, 2015 | 4.660 | 4.660 | 4.564 | 4.580 | 4,012 | -0.13(-2.76%) |
Dec 04, 2015 | 4.674 | 4.760 | 4.674 | 4.710 | 13,545 | +0.05(+1.07%) |
Dec 03, 2015 | 4.610 | 4.710 | 4.610 | 4.660 | 32,086 | +0.12(+2.64%) |
Dec 02, 2015 | 4.620 | 4.620 | 4.520 | 4.540 | 6,559 | +0.08(+1.91%) |
Dec 01, 2015 | 4.460 | 4.500 | 4.421 | 4.455 | 3,169 | -0.04(-0.89%) |
Nov 30, 2015 | 4.580 | 4.580 | 4.440 | 4.495 | 18,249 | -0.12(-2.71%) |
Nov 27, 2015 | 4.620 | 4.650 | 4.620 | 4.620 | 3,242 | +0.01(+0.22%) |
Nov 25, 2015 | 4.520 | 4.610 | 4.610 | 4.610 | 28,800 | +0.10(+2.22%) |
Nov 24, 2015 | 4.510 | 4.550 | 4.500 | 4.510 | 4,147 | -0.02(-0.44%) |
Nov 23, 2015 | 4.540 | 4.560 | 4.510 | 4.530 | 27,544 | -0.05(-1.09%) |
Nov 20, 2015 | 4.530 | 4.590 | 4.520 | 4.580 | 9,166 | +0.05(+1.10%) |
Nov 19, 2015 | 4.560 | 4.600 | 4.500 | 4.530 | 6,380 | -0.02(-0.44%) |
Nov 18, 2015 | 4.630 | 4.660 | 4.520 | 4.550 | 82,402 | -0.12(-2.57%) |
Nov 17, 2015 | 4.730 | 4.750 | 4.630 | 4.670 | 6,884 | -0.04(-0.85%) |
Nov 16, 2015 | 4.590 | 4.710 | 4.590 | 4.710 | 9,342 | +0.16(+3.52%) |
Nov 13, 2015 | 4.560 | 4.590 | 4.530 | 4.550 | 5,968 | -0.01(-0.22%) |
Nov 12, 2015 | 4.670 | 4.670 | 4.560 | 4.560 | 2,162 | -0.11(-2.36%) |
Nov 11, 2015 | 4.700 | 4.706 | 4.610 | 4.670 | 15,961 | -0.03(-0.64%) |
Nov 10, 2015 | 4.750 | 4.750 | 4.640 | 4.700 | 10,670 | -0.04(-0.84%) |
Nov 09, 2015 | 4.730 | 4.770 | 4.700 | 4.740 | 6,322 | -0.05(-1.04%) |
Nov 06, 2015 | 4.780 | 4.820 | 4.780 | 4.790 | 6,378 | +0.05(+1.05%) |
Nov 05, 2015 | 4.880 | 4.915 | 4.740 | 4.740 | 7,540 | +0.21(+4.64%) |
Nov 04, 2015 | 4.610 | 4.610 | 4.500 | 4.530 | 11,316 | -0.21(-4.43%) |
Nov 03, 2015 | 4.750 | 4.750 | 4.680 | 4.740 | 3,923 | -0.05(-1.04%) |
Nov 02, 2015 | 4.820 | 4.820 | 4.740 | 4.790 | 10,486 | +0.26(+5.74%) |
Oct 30, 2015 | 4.540 | 4.550 | 4.520 | 4.530 | 2,240 | +0.02(+0.44%) |
Oct 29, 2015 | 4.510 | 4.610 | 4.500 | 4.510 | 18,963 | -0.06(-1.31%) |
Oct 28, 2015 | 4.730 | 4.730 | 4.510 | 4.570 | 7,492 | -0.18(-3.79%) |
Oct 27, 2015 | 4.880 | 4.880 | 4.719 | 4.750 | 21,333 | -0.20(-4.04%) |
Oct 26, 2015 | 4.850 | 4.960 | 4.830 | 4.950 | 34,081 | +0.26(+5.54%) |
Oct 23, 2015 | 4.670 | 4.760 | 4.670 | 4.690 | 14,085 | -0.01(-0.21%) |
Oct 22, 2015 | 4.740 | 4.760 | 4.650 | 4.700 | 9,516 | -0.12(-2.49%) |
Oct 21, 2015 | 4.862 | 4.869 | 4.770 | 4.820 | 23,045 | +0.10(+2.12%) |
Oct 20, 2015 | 4.520 | 4.810 | 4.520 | 4.720 | 63,884 | +0.18(+3.96%) |
Oct 19, 2015 | 4.570 | 4.570 | 4.514 | 4.540 | 2,879 | +0.04(+0.89%) |
Oct 16, 2015 | 4.430 | 4.530 | 4.430 | 4.500 | 9,101 | +0.02(+0.45%) |
Oct 15, 2015 | 4.360 | 4.510 | 4.360 | 4.480 | 20,097 | +0.24(+5.66%) |
Oct 14, 2015 | 4.260 | 4.260 | 4.210 | 4.240 | 14,374 | -0.04(-0.93%) |
Oct 13, 2015 | 4.300 | 4.320 | 4.240 | 4.280 | 17,062 | -0.04(-0.93%) |
Oct 12, 2015 | 4.190 | 4.360 | 4.170 | 4.320 | 29,537 | +0.27(+6.67%) |
Oct 09, 2015 | 3.980 | 4.060 | 3.980 | 4.050 | 3,998 | +0.03(+0.75%) |
Oct 08, 2015 | 3.930 | 4.020 | 3.930 | 4.020 | 6,168 | +0.19(+4.96%) |
Oct 07, 2015 | 3.820 | 3.870 | 3.800 | 3.830 | 3,285 | +0.09(+2.36%) |
Oct 06, 2015 | 3.820 | 3.820 | 3.710 | 3.742 | 4,548 | -0.09(-2.31%) |
Oct 05, 2015 | 3.800 | 3.860 | 3.630 | 3.830 | 29,331 | +0.07(+1.86%) |
Oct 02, 2015 | 3.720 | 3.780 | 3.682 | 3.760 | 18,094 | +0.06(+1.62%) |