Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.474 | 4.536 | 4.536 | 4.536 | 874,645 | +0.07(+1.50%) |
Dec 30, 2015 | 4.509 | 4.525 | 4.465 | 4.469 | 1,365,581 | -0.05(-1.18%) |
Dec 29, 2015 | 4.487 | 4.523 | 4.483 | 4.523 | 402,155 | +0.06(+1.30%) |
Dec 28, 2015 | 4.500 | 4.500 | 4.465 | 4.465 | 693,294 | -0.05(-1.09%) |
Dec 24, 2015 | 4.509 | 4.514 | 4.514 | 4.514 | 254,442 | +0.01(+0.30%) |
Dec 23, 2015 | 4.527 | 4.545 | 4.496 | 4.500 | 847,872 | -0.00(-0.10%) |
Dec 22, 2015 | 4.523 | 4.532 | 4.483 | 4.505 | 544,351 | -0.03(-0.59%) |
Dec 21, 2015 | 4.500 | 4.536 | 4.474 | 4.532 | 801,674 | +0.03(+0.62%) |
Dec 18, 2015 | 4.499 | 4.504 | 4.477 | 4.504 | 360,391 | -0.00(-0.10%) |
Dec 17, 2015 | 4.473 | 4.530 | 4.468 | 4.508 | 775,351 | +0.04(+0.79%) |
Dec 16, 2015 | 4.419 | 4.508 | 4.411 | 4.473 | 525,733 | +0.04(+1.00%) |
Dec 15, 2015 | 4.384 | 4.428 | 4.380 | 4.428 | 562,691 | +0.05(+1.21%) |
Dec 14, 2015 | 4.402 | 4.415 | 4.322 | 4.375 | 679,403 | -0.04(-0.90%) |
Dec 11, 2015 | 4.424 | 4.433 | 4.393 | 4.415 | 828,795 | -0.04(-0.80%) |
Dec 10, 2015 | 4.450 | 4.459 | 4.442 | 4.450 | 330,112 | -0.01(-0.20%) |
Dec 09, 2015 | 4.446 | 4.473 | 4.433 | 4.459 | 790,774 | +0.01(+0.30%) |
Dec 08, 2015 | 4.446 | 4.459 | 4.424 | 4.446 | 395,842 | -0.01(-0.30%) |
Dec 07, 2015 | 4.468 | 4.477 | 4.442 | 4.459 | 366,578 | -0.02(-0.40%) |
Dec 04, 2015 | 4.442 | 4.477 | 4.433 | 4.477 | 311,107 | +0.04(+1.00%) |
Dec 03, 2015 | 4.473 | 4.477 | 4.431 | 4.433 | 255,273 | -0.04(-0.79%) |
Dec 02, 2015 | 4.504 | 4.508 | 4.468 | 4.468 | 576,182 | -0.04(-0.88%) |
Dec 01, 2015 | 4.459 | 4.508 | 4.446 | 4.508 | 342,651 | +0.07(+1.49%) |
Nov 30, 2015 | 4.464 | 4.474 | 4.433 | 4.442 | 447,833 | -0.01(-0.30%) |
Nov 27, 2015 | 4.433 | 4.455 | 4.428 | 4.455 | 133,172 | +0.01(+0.30%) |
Nov 25, 2015 | 4.450 | 4.442 | 4.442 | 4.442 | 245,485 | -0.00(-0.10%) |
Nov 24, 2015 | 4.428 | 4.459 | 4.419 | 4.446 | 548,398 | -0.01(-0.30%) |
Nov 23, 2015 | 4.446 | 4.473 | 4.437 | 4.459 | 413,144 | +0.00(+0.00%) |
Nov 20, 2015 | 4.468 | 4.477 | 4.446 | 4.459 | 308,627 | +0.01(+0.30%) |
Nov 19, 2015 | 4.459 | 4.473 | 4.446 | 4.446 | 375,082 | +0.01(+0.23%) |
Nov 18, 2015 | 4.427 | 4.445 | 4.426 | 4.436 | 463,697 | +0.01(+0.20%) |
Nov 17, 2015 | 4.431 | 4.440 | 4.418 | 4.427 | 281,470 | -0.00(-0.10%) |
Nov 16, 2015 | 4.410 | 4.431 | 4.409 | 4.431 | 244,739 | +0.02(+0.50%) |
Nov 13, 2015 | 4.436 | 4.440 | 4.410 | 4.410 | 290,722 | -0.04(-0.89%) |
Nov 12, 2015 | 4.458 | 4.458 | 4.445 | 4.449 | 315,028 | -0.03(-0.68%) |
Nov 11, 2015 | 4.484 | 4.497 | 4.471 | 4.480 | 322,976 | +0.00(+0.00%) |
Nov 10, 2015 | 4.475 | 4.497 | 4.466 | 4.480 | 470,480 | -0.00(-0.10%) |
Nov 09, 2015 | 4.502 | 4.510 | 4.471 | 4.484 | 531,277 | -0.02(-0.39%) |
Nov 06, 2015 | 4.502 | 4.510 | 4.480 | 4.502 | 335,394 | +0.00(+0.00%) |
Nov 05, 2015 | 4.506 | 4.515 | 4.493 | 4.502 | 396,849 | -0.01(-0.19%) |
Nov 04, 2015 | 4.488 | 4.510 | 4.480 | 4.510 | 559,024 | +0.04(+0.78%) |
Nov 03, 2015 | 4.466 | 4.484 | 4.453 | 4.475 | 395,318 | +0.02(+0.39%) |
Nov 02, 2015 | 4.449 | 4.475 | 4.431 | 4.458 | 518,426 | +0.01(+0.20%) |
Oct 30, 2015 | 4.475 | 4.497 | 4.445 | 4.449 | 398,368 | -0.03(-0.59%) |
Oct 29, 2015 | 4.475 | 4.497 | 4.462 | 4.475 | 334,320 | +0.01(+0.20%) |
Oct 28, 2015 | 4.466 | 4.502 | 4.462 | 4.466 | 267,312 | +0.01(+0.30%) |
Oct 27, 2015 | 4.436 | 4.471 | 4.436 | 4.453 | 299,717 | +0.02(+0.40%) |
Oct 26, 2015 | 4.523 | 4.528 | 4.436 | 4.436 | 593,273 | -0.10(-2.22%) |
Oct 23, 2015 | 4.545 | 4.563 | 4.532 | 4.537 | 341,392 | +0.02(+0.49%) |
Oct 22, 2015 | 4.488 | 4.537 | 4.488 | 4.515 | 348,971 | +0.04(+0.78%) |
Oct 21, 2015 | 4.502 | 4.506 | 4.458 | 4.480 | 322,887 | -0.00(-0.07%) |
Oct 20, 2015 | 4.474 | 4.491 | 4.465 | 4.483 | 298,089 | +0.00(+0.10%) |
Oct 19, 2015 | 4.444 | 4.478 | 4.435 | 4.478 | 198,046 | +0.02(+0.49%) |
Oct 16, 2015 | 4.431 | 4.457 | 4.428 | 4.457 | 338,299 | +0.03(+0.79%) |
Oct 15, 2015 | 4.418 | 4.441 | 4.413 | 4.422 | 462,275 | -0.01(-0.29%) |
Oct 14, 2015 | 4.431 | 4.444 | 4.392 | 4.435 | 490,313 | -0.02(-0.39%) |
Oct 13, 2015 | 4.439 | 4.461 | 4.422 | 4.452 | 344,667 | -0.00(-0.10%) |
Oct 12, 2015 | 4.444 | 4.457 | 4.419 | 4.457 | 381,177 | +0.01(+0.29%) |
Oct 09, 2015 | 4.396 | 4.448 | 4.390 | 4.444 | 447,530 | +0.07(+1.49%) |
Oct 08, 2015 | 4.352 | 4.409 | 4.344 | 4.378 | 473,528 | +0.01(+0.20%) |
Oct 07, 2015 | 4.361 | 4.378 | 4.344 | 4.370 | 592,965 | -0.00(-0.10%) |
Oct 06, 2015 | 4.361 | 4.374 | 4.335 | 4.374 | 430,634 | +0.00(+0.10%) |
Oct 05, 2015 | 4.292 | 4.370 | 4.279 | 4.370 | 595,969 | +0.08(+1.82%) |
Oct 02, 2015 | 4.170 | 4.292 | 4.157 | 4.292 | 422,567 | +0.02(+0.51%) |