Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.425 | 3.541 | 3.541 | 3.541 | 784,809 | +0.09(+2.64%) |
Dec 30, 2015 | 3.566 | 3.586 | 3.450 | 3.450 | 937,344 | -0.15(-4.07%) |
Dec 29, 2015 | 3.702 | 3.723 | 3.566 | 3.596 | 853,442 | -0.05(-1.39%) |
Dec 28, 2015 | 3.728 | 3.733 | 3.568 | 3.647 | 1,236,664 | -0.09(-2.43%) |
Dec 24, 2015 | 3.768 | 3.738 | 3.738 | 3.738 | 623,650 | -0.03(-0.80%) |
Dec 23, 2015 | 3.662 | 3.818 | 3.632 | 3.768 | 1,506,370 | +0.22(+6.27%) |
Dec 22, 2015 | 3.480 | 3.611 | 3.480 | 3.546 | 941,464 | +0.07(+2.04%) |
Dec 21, 2015 | 3.470 | 3.586 | 3.445 | 3.475 | 1,388,233 | +0.02(+0.58%) |
Dec 18, 2015 | 3.465 | 3.566 | 3.435 | 3.455 | 2,836,820 | -0.01(-0.15%) |
Dec 17, 2015 | 3.510 | 3.515 | 3.404 | 3.460 | 2,364,762 | -0.06(-1.58%) |
Dec 16, 2015 | 3.536 | 3.622 | 3.450 | 3.515 | 1,567,585 | -0.02(-0.57%) |
Dec 15, 2015 | 3.409 | 3.601 | 3.394 | 3.536 | 3,108,072 | +0.25(+7.69%) |
Dec 14, 2015 | 3.364 | 3.364 | 3.250 | 3.283 | 3,083,661 | -0.08(-2.40%) |
Dec 11, 2015 | 3.475 | 3.490 | 3.349 | 3.364 | 2,928,817 | -0.17(-4.72%) |
Dec 10, 2015 | 3.561 | 3.654 | 3.520 | 3.531 | 1,191,360 | -0.06(-1.69%) |
Dec 09, 2015 | 3.485 | 3.682 | 3.485 | 3.591 | 2,126,677 | +0.14(+4.10%) |
Dec 08, 2015 | 3.495 | 3.594 | 3.430 | 3.450 | 3,203,873 | -0.11(-2.98%) |
Dec 07, 2015 | 3.667 | 3.717 | 3.495 | 3.556 | 1,784,221 | -0.23(-6.01%) |
Dec 04, 2015 | 3.980 | 3.990 | 3.768 | 3.783 | 2,202,192 | -0.25(-6.26%) |
Dec 03, 2015 | 4.066 | 4.096 | 4.000 | 4.036 | 1,522,553 | +0.01(+0.25%) |
Dec 02, 2015 | 4.116 | 4.162 | 3.983 | 4.026 | 3,311,446 | -0.16(-3.74%) |
Dec 01, 2015 | 4.273 | 4.293 | 4.142 | 4.182 | 1,709,589 | -0.06(-1.31%) |
Nov 30, 2015 | 4.263 | 4.319 | 4.192 | 4.238 | 3,446,293 | -0.03(-0.59%) |
Nov 27, 2015 | 4.339 | 4.389 | 4.240 | 4.263 | 757,936 | -0.13(-2.99%) |
Nov 25, 2015 | 4.409 | 4.394 | 4.394 | 4.394 | 1,909,953 | -0.05(-1.02%) |
Nov 24, 2015 | 4.445 | 4.536 | 4.420 | 4.440 | 3,764,699 | +0.06(+1.38%) |
Nov 23, 2015 | 4.258 | 4.384 | 4.207 | 4.379 | 1,761,469 | +0.09(+2.00%) |
Nov 20, 2015 | 4.324 | 4.389 | 4.283 | 4.293 | 1,638,293 | -0.03(-0.70%) |
Nov 19, 2015 | 4.389 | 4.500 | 4.293 | 4.324 | 1,281,185 | -0.09(-1.95%) |
Nov 18, 2015 | 4.359 | 4.485 | 4.258 | 4.409 | 2,145,770 | +0.07(+1.63%) |
Nov 17, 2015 | 4.622 | 4.690 | 4.319 | 4.339 | 2,344,705 | -0.29(-6.32%) |
Nov 16, 2015 | 4.384 | 4.642 | 4.364 | 4.632 | 1,203,932 | +0.23(+5.16%) |
Nov 13, 2015 | 4.445 | 4.460 | 4.303 | 4.404 | 1,659,275 | -0.08(-1.69%) |
Nov 12, 2015 | 4.566 | 4.591 | 4.425 | 4.480 | 2,548,721 | -0.17(-3.69%) |
Nov 11, 2015 | 4.788 | 4.808 | 4.606 | 4.652 | 1,957,069 | -0.14(-2.95%) |
Nov 10, 2015 | 4.798 | 4.839 | 4.753 | 4.793 | 1,201,108 | -0.04(-0.73%) |
Nov 09, 2015 | 4.894 | 4.950 | 4.803 | 4.829 | 1,266,619 | -0.09(-1.75%) |
Nov 06, 2015 | 4.909 | 4.955 | 4.834 | 4.915 | 1,172,022 | -0.06(-1.22%) |
Nov 05, 2015 | 4.970 | 5.041 | 4.912 | 4.975 | 2,728,869 | -0.04(-0.71%) |
Nov 04, 2015 | 5.106 | 5.137 | 4.965 | 5.011 | 1,962,850 | -0.09(-1.68%) |
Nov 03, 2015 | 4.935 | 5.106 | 4.904 | 5.096 | 1,567,666 | +0.20(+4.02%) |
Nov 02, 2015 | 4.692 | 4.925 | 4.687 | 4.899 | 1,084,680 | +0.19(+4.08%) |
Oct 30, 2015 | 4.718 | 4.829 | 4.642 | 4.707 | 1,721,015 | +0.04(+0.76%) |
Oct 29, 2015 | 4.657 | 4.814 | 4.642 | 4.672 | 910,000 | -0.03(-0.54%) |
Oct 28, 2015 | 4.617 | 4.788 | 4.571 | 4.697 | 1,756,276 | +0.12(+2.54%) |
Oct 27, 2015 | 4.611 | 4.647 | 4.500 | 4.581 | 1,945,418 | -0.11(-2.37%) |
Oct 26, 2015 | 4.753 | 4.783 | 4.662 | 4.692 | 1,360,592 | -0.06(-1.28%) |
Oct 23, 2015 | 4.758 | 4.844 | 4.692 | 4.753 | 1,134,461 | -0.05(-0.95%) |
Oct 22, 2015 | 4.692 | 4.814 | 4.687 | 4.798 | 1,320,257 | +0.14(+3.04%) |
Oct 21, 2015 | 4.778 | 4.778 | 4.571 | 4.657 | 1,389,282 | -0.16(-3.35%) |
Oct 20, 2015 | 4.758 | 4.879 | 4.743 | 4.819 | 1,599,310 | +0.05(+0.95%) |
Oct 19, 2015 | 5.071 | 5.071 | 4.702 | 4.773 | 2,277,040 | -0.34(-6.62%) |
Oct 16, 2015 | 5.177 | 5.218 | 5.051 | 5.112 | 1,366,968 | -0.06(-1.17%) |
Oct 15, 2015 | 5.112 | 5.172 | 5.041 | 5.172 | 1,835,260 | +0.02(+0.39%) |
Oct 14, 2015 | 5.162 | 5.207 | 5.076 | 5.152 | 1,642,855 | -0.02(-0.29%) |
Oct 13, 2015 | 5.112 | 5.268 | 5.061 | 5.167 | 1,756,579 | -0.01(-0.20%) |
Oct 12, 2015 | 5.339 | 5.344 | 5.066 | 5.177 | 1,152,202 | -0.15(-2.75%) |
Oct 09, 2015 | 5.415 | 5.435 | 5.303 | 5.324 | 2,142,719 | -0.05(-0.85%) |
Oct 08, 2015 | 5.172 | 5.374 | 5.147 | 5.369 | 2,334,303 | +0.17(+3.30%) |
Oct 07, 2015 | 5.081 | 5.268 | 5.046 | 5.197 | 3,519,715 | +0.19(+3.73%) |
Oct 06, 2015 | 4.763 | 5.018 | 4.763 | 5.011 | 2,042,448 | +0.26(+5.53%) |
Oct 05, 2015 | 4.596 | 4.748 | 4.566 | 4.748 | 2,738,151 | +0.23(+5.03%) |
Oct 02, 2015 | 4.288 | 4.531 | 4.288 | 4.521 | 1,782,249 | +0.19(+4.43%) |