Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.596 | 3.622 | 3.622 | 3.622 | 999,894 | +0.04(+1.09%) |
Dec 30, 2015 | 3.628 | 3.635 | 3.576 | 3.583 | 408,510 | -0.07(-1.96%) |
Dec 29, 2015 | 3.667 | 3.680 | 3.576 | 3.654 | 305,321 | +0.03(+0.72%) |
Dec 28, 2015 | 3.609 | 3.648 | 3.583 | 3.628 | 358,887 | -0.02(-0.54%) |
Dec 24, 2015 | 3.641 | 3.648 | 3.648 | 3.648 | 194,052 | -0.03(-0.71%) |
Dec 23, 2015 | 3.530 | 3.700 | 3.524 | 3.674 | 765,771 | +0.24(+7.02%) |
Dec 22, 2015 | 3.361 | 3.472 | 3.348 | 3.433 | 550,720 | +0.07(+1.93%) |
Dec 21, 2015 | 3.355 | 3.439 | 3.335 | 3.368 | 239,008 | +0.05(+1.57%) |
Dec 18, 2015 | 3.257 | 3.322 | 3.224 | 3.315 | 1,437,942 | +0.01(+0.39%) |
Dec 17, 2015 | 3.329 | 3.355 | 3.276 | 3.302 | 483,338 | -0.03(-0.78%) |
Dec 16, 2015 | 3.218 | 3.329 | 3.205 | 3.329 | 226,945 | +0.08(+2.61%) |
Dec 15, 2015 | 3.244 | 3.289 | 3.205 | 3.244 | 560,973 | +0.07(+2.05%) |
Dec 14, 2015 | 3.205 | 3.250 | 3.107 | 3.179 | 366,968 | +0.06(+1.88%) |
Dec 11, 2015 | 3.257 | 3.276 | 3.114 | 3.120 | 363,253 | -0.14(-4.39%) |
Dec 10, 2015 | 3.257 | 3.263 | 3.198 | 3.263 | 214,842 | +0.03(+0.80%) |
Dec 09, 2015 | 3.237 | 3.329 | 3.194 | 3.237 | 214,331 | -0.08(-2.36%) |
Dec 08, 2015 | 3.381 | 3.387 | 3.296 | 3.315 | 262,454 | -0.14(-4.14%) |
Dec 07, 2015 | 3.583 | 3.602 | 3.407 | 3.459 | 426,208 | -0.18(-5.01%) |
Dec 04, 2015 | 3.589 | 3.648 | 3.543 | 3.641 | 195,076 | +0.10(+2.95%) |
Dec 03, 2015 | 3.654 | 3.654 | 3.491 | 3.537 | 433,110 | -0.16(-4.23%) |
Dec 02, 2015 | 3.745 | 3.771 | 3.680 | 3.693 | 481,757 | -0.13(-3.41%) |
Dec 01, 2015 | 3.732 | 3.850 | 3.726 | 3.824 | 538,281 | +0.18(+4.82%) |
Nov 30, 2015 | 3.550 | 3.752 | 3.498 | 3.648 | 1,739,808 | +0.10(+2.75%) |
Nov 27, 2015 | 3.615 | 3.615 | 3.537 | 3.550 | 57,196 | -0.05(-1.45%) |
Nov 25, 2015 | 3.570 | 3.602 | 3.602 | 3.602 | 363,235 | -0.05(-1.25%) |
Nov 24, 2015 | 3.537 | 3.654 | 3.524 | 3.648 | 218,943 | +0.08(+2.19%) |
Nov 23, 2015 | 3.556 | 3.589 | 3.543 | 3.570 | 221,123 | -0.09(-2.49%) |
Nov 20, 2015 | 3.726 | 3.804 | 3.654 | 3.661 | 232,408 | +0.07(+1.81%) |
Nov 19, 2015 | 3.583 | 3.628 | 3.557 | 3.596 | 224,006 | +0.06(+1.66%) |
Nov 18, 2015 | 3.485 | 3.550 | 3.407 | 3.537 | 326,699 | -0.03(-0.73%) |
Nov 17, 2015 | 3.622 | 3.641 | 3.543 | 3.563 | 279,463 | -0.05(-1.26%) |
Nov 16, 2015 | 3.426 | 3.622 | 3.491 | 3.609 | 1,229,702 | +0.18(+5.32%) |
Nov 13, 2015 | 3.439 | 3.446 | 3.374 | 3.426 | 144,379 | -0.03(-0.94%) |
Nov 12, 2015 | 3.511 | 3.550 | 3.459 | 3.459 | 195,525 | -0.10(-2.93%) |
Nov 11, 2015 | 3.609 | 3.609 | 3.550 | 3.563 | 158,450 | -0.03(-0.73%) |
Nov 10, 2015 | 3.583 | 3.609 | 3.550 | 3.589 | 310,059 | -0.03(-0.72%) |
Nov 09, 2015 | 3.680 | 3.700 | 3.576 | 3.615 | 188,808 | -0.08(-2.12%) |
Nov 06, 2015 | 3.667 | 3.700 | 3.609 | 3.693 | 194,990 | -0.07(-1.73%) |
Nov 05, 2015 | 3.771 | 3.790 | 3.732 | 3.758 | 221,786 | -0.20(-5.10%) |
Nov 04, 2015 | 3.941 | 3.999 | 3.934 | 3.960 | 202,263 | -0.09(-2.25%) |
Nov 03, 2015 | 3.908 | 4.117 | 3.908 | 4.052 | 252,552 | +0.11(+2.81%) |
Nov 02, 2015 | 3.850 | 3.947 | 3.837 | 3.941 | 175,289 | +0.05(+1.17%) |
Oct 30, 2015 | 3.973 | 3.973 | 3.876 | 3.895 | 261,091 | -0.18(-4.47%) |
Oct 29, 2015 | 4.091 | 4.136 | 4.065 | 4.078 | 284,238 | -0.05(-1.21%) |
Oct 28, 2015 | 4.008 | 4.127 | 3.989 | 4.127 | 596,192 | +0.23(+5.82%) |
Oct 27, 2015 | 4.020 | 4.020 | 3.850 | 3.900 | 333,266 | -0.14(-3.58%) |
Oct 26, 2015 | 4.027 | 4.077 | 4.001 | 4.045 | 321,344 | +0.05(+1.26%) |
Oct 23, 2015 | 4.020 | 4.039 | 3.948 | 3.995 | 217,333 | -0.12(-2.91%) |
Oct 22, 2015 | 4.020 | 4.121 | 4.020 | 4.115 | 262,223 | +0.14(+3.49%) |
Oct 21, 2015 | 4.020 | 4.071 | 3.967 | 3.976 | 499,157 | +0.11(+2.77%) |
Oct 20, 2015 | 3.989 | 4.001 | 3.850 | 3.869 | 460,194 | -0.31(-7.39%) |
Oct 19, 2015 | 4.178 | 4.234 | 4.140 | 4.178 | 386,141 | -0.12(-2.79%) |
Oct 16, 2015 | 4.266 | 4.323 | 4.197 | 4.297 | 237,950 | -0.01(-0.29%) |
Oct 15, 2015 | 4.266 | 4.316 | 4.209 | 4.310 | 175,261 | +0.13(+3.17%) |
Oct 14, 2015 | 4.279 | 4.297 | 4.165 | 4.178 | 294,654 | -0.06(-1.49%) |
Oct 13, 2015 | 4.190 | 4.310 | 4.131 | 4.241 | 335,906 | -0.01(-0.30%) |
Oct 12, 2015 | 4.342 | 4.449 | 4.247 | 4.253 | 502,401 | -0.05(-1.17%) |
Oct 09, 2015 | 4.052 | 4.405 | 4.052 | 4.304 | 1,130,251 | +0.57(+15.18%) |
Oct 08, 2015 | 3.680 | 3.774 | 3.674 | 3.737 | 521,658 | +0.04(+1.02%) |
Oct 07, 2015 | 3.611 | 3.730 | 3.598 | 3.699 | 675,065 | +0.28(+8.30%) |
Oct 06, 2015 | 3.365 | 3.459 | 3.327 | 3.415 | 539,116 | +0.04(+1.12%) |
Oct 05, 2015 | 3.258 | 3.453 | 3.239 | 3.377 | 671,945 | +0.17(+5.30%) |
Oct 02, 2015 | 3.107 | 3.207 | 3.094 | 3.207 | 476,697 | +0.09(+2.83%) |