Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.212 | 3.241 | 3.241 | 3.241 | 856,190 | +0.03(+0.93%) |
Dec 30, 2015 | 3.281 | 3.311 | 3.212 | 3.212 | 719,349 | -0.15(-4.42%) |
Dec 29, 2015 | 3.390 | 3.420 | 3.311 | 3.360 | 874,379 | +0.04(+1.19%) |
Dec 28, 2015 | 3.519 | 3.529 | 3.291 | 3.321 | 1,250,887 | -0.28(-7.71%) |
Dec 24, 2015 | 3.400 | 3.598 | 3.598 | 3.598 | 915,308 | +0.21(+6.14%) |
Dec 23, 2015 | 3.281 | 3.410 | 3.261 | 3.390 | 983,990 | +0.12(+3.64%) |
Dec 22, 2015 | 3.271 | 3.370 | 3.222 | 3.271 | 1,119,664 | +0.04(+1.23%) |
Dec 21, 2015 | 3.172 | 3.341 | 3.103 | 3.231 | 1,283,761 | +0.11(+3.49%) |
Dec 18, 2015 | 3.093 | 3.192 | 3.033 | 3.122 | 2,825,819 | +0.10(+3.28%) |
Dec 17, 2015 | 3.251 | 3.281 | 3.023 | 3.023 | 2,940,964 | -0.37(-10.82%) |
Dec 16, 2015 | 3.222 | 3.420 | 3.222 | 3.390 | 1,974,791 | +0.23(+7.21%) |
Dec 15, 2015 | 3.291 | 3.301 | 3.142 | 3.162 | 992,015 | -0.08(-2.45%) |
Dec 14, 2015 | 3.311 | 3.380 | 3.182 | 3.241 | 1,680,999 | -0.09(-2.68%) |
Dec 11, 2015 | 3.311 | 3.410 | 3.272 | 3.331 | 1,252,517 | -0.08(-2.33%) |
Dec 10, 2015 | 3.350 | 3.459 | 3.326 | 3.410 | 1,154,827 | +0.02(+0.58%) |
Dec 09, 2015 | 3.350 | 3.450 | 3.286 | 3.390 | 1,115,127 | +0.11(+3.32%) |
Dec 08, 2015 | 3.341 | 3.370 | 3.222 | 3.281 | 1,063,585 | -0.09(-2.65%) |
Dec 07, 2015 | 3.539 | 3.559 | 3.301 | 3.370 | 1,300,159 | -0.22(-6.08%) |
Dec 04, 2015 | 3.430 | 3.608 | 3.430 | 3.588 | 1,758,613 | +0.19(+5.54%) |
Dec 03, 2015 | 3.380 | 3.430 | 3.311 | 3.400 | 953,572 | +0.08(+2.39%) |
Dec 02, 2015 | 3.370 | 3.440 | 3.271 | 3.321 | 863,497 | -0.14(-4.01%) |
Dec 01, 2015 | 3.331 | 3.479 | 3.261 | 3.459 | 1,514,472 | +0.15(+4.49%) |
Nov 30, 2015 | 3.212 | 3.350 | 3.192 | 3.311 | 1,268,277 | +0.12(+3.73%) |
Nov 27, 2015 | 3.142 | 3.231 | 3.083 | 3.192 | 680,763 | -0.04(-1.23%) |
Nov 25, 2015 | 3.192 | 3.231 | 3.231 | 3.231 | 896,947 | +0.00(+0.00%) |
Nov 24, 2015 | 3.093 | 3.251 | 3.083 | 3.231 | 1,880,753 | +0.24(+7.95%) |
Nov 23, 2015 | 3.063 | 3.132 | 2.994 | 2.994 | 1,034,583 | -0.09(-2.89%) |
Nov 20, 2015 | 3.192 | 3.222 | 3.008 | 3.083 | 1,938,331 | -0.12(-3.72%) |
Nov 19, 2015 | 2.994 | 3.222 | 2.934 | 3.202 | 2,324,155 | +0.25(+8.39%) |
Nov 18, 2015 | 2.845 | 2.954 | 2.756 | 2.954 | 1,899,806 | +0.13(+4.56%) |
Nov 17, 2015 | 2.954 | 2.964 | 2.756 | 2.825 | 2,451,530 | -0.15(-5.00%) |
Nov 16, 2015 | 2.944 | 3.043 | 2.855 | 2.974 | 1,778,309 | +0.04(+1.35%) |
Nov 13, 2015 | 2.795 | 2.944 | 2.721 | 2.934 | 2,948,024 | +0.14(+4.96%) |
Nov 12, 2015 | 2.805 | 2.875 | 2.746 | 2.795 | 1,748,285 | -0.06(-2.08%) |
Nov 11, 2015 | 2.875 | 2.914 | 2.805 | 2.855 | 1,040,621 | -0.02(-0.69%) |
Nov 10, 2015 | 2.964 | 2.974 | 2.845 | 2.875 | 1,277,204 | -0.14(-4.61%) |
Nov 09, 2015 | 2.954 | 3.033 | 2.865 | 3.013 | 1,272,569 | +0.07(+2.36%) |
Nov 06, 2015 | 2.984 | 3.013 | 2.875 | 2.944 | 1,750,545 | -0.15(-4.81%) |
Nov 05, 2015 | 3.182 | 3.192 | 3.063 | 3.093 | 1,471,996 | -0.09(-2.80%) |
Nov 04, 2015 | 3.430 | 3.430 | 3.152 | 3.182 | 1,965,973 | -0.22(-6.41%) |
Nov 03, 2015 | 3.281 | 3.420 | 3.222 | 3.400 | 1,554,052 | +0.07(+2.08%) |
Nov 02, 2015 | 3.241 | 3.350 | 3.132 | 3.331 | 1,495,261 | +0.05(+1.51%) |
Oct 30, 2015 | 3.360 | 3.390 | 3.241 | 3.281 | 1,499,598 | -0.08(-2.36%) |
Oct 29, 2015 | 3.598 | 3.648 | 3.321 | 3.360 | 1,719,299 | -0.29(-7.88%) |
Oct 28, 2015 | 3.687 | 3.856 | 3.529 | 3.648 | 2,176,026 | +0.06(+1.66%) |
Oct 27, 2015 | 3.638 | 3.717 | 3.529 | 3.588 | 1,659,418 | -0.10(-2.69%) |
Oct 26, 2015 | 3.648 | 3.737 | 3.568 | 3.687 | 1,573,497 | +0.03(+0.81%) |
Oct 23, 2015 | 3.757 | 3.767 | 3.568 | 3.658 | 1,683,504 | +0.00(+0.00%) |
Oct 22, 2015 | 3.628 | 3.767 | 3.618 | 3.658 | 856,949 | +0.03(+0.82%) |
Oct 21, 2015 | 3.806 | 3.826 | 3.618 | 3.628 | 1,439,827 | -0.24(-6.15%) |
Oct 20, 2015 | 3.747 | 3.925 | 3.717 | 3.866 | 1,705,002 | +0.16(+4.28%) |
Oct 19, 2015 | 3.995 | 4.015 | 3.638 | 3.707 | 2,237,541 | -0.32(-7.88%) |
Oct 16, 2015 | 4.173 | 4.203 | 4.005 | 4.024 | 2,058,470 | -0.16(-3.79%) |
Oct 15, 2015 | 4.015 | 4.252 | 3.915 | 4.183 | 2,652,794 | +0.18(+4.46%) |
Oct 14, 2015 | 3.836 | 4.084 | 3.826 | 4.005 | 2,949,269 | +0.15(+3.86%) |
Oct 13, 2015 | 3.697 | 3.860 | 3.628 | 3.856 | 2,020,695 | +0.18(+4.85%) |
Oct 12, 2015 | 3.915 | 3.955 | 3.648 | 3.678 | 1,408,272 | -0.15(-3.89%) |
Oct 09, 2015 | 3.777 | 3.836 | 3.678 | 3.826 | 1,615,987 | +0.19(+5.18%) |
Oct 08, 2015 | 3.678 | 3.787 | 3.613 | 3.638 | 2,121,443 | -0.16(-4.18%) |
Oct 07, 2015 | 3.727 | 3.836 | 3.608 | 3.796 | 3,944,639 | -0.02(-0.52%) |
Oct 06, 2015 | 3.687 | 3.871 | 3.628 | 3.816 | 4,374,388 | +0.25(+6.94%) |
Oct 05, 2015 | 3.598 | 3.776 | 3.499 | 3.568 | 2,987,556 | +0.02(+0.56%) |
Oct 02, 2015 | 3.212 | 3.578 | 3.172 | 3.549 | 1,951,295 | +0.46(+14.74%) |