Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 2.897 | 3.022 | 3.022 | 3.022 | 328,993 | +0.09(+3.05%) |
Dec 30, 2015 | 2.992 | 3.016 | 2.880 | 2.933 | 379,303 | -0.07(-2.19%) |
Dec 29, 2015 | 3.046 | 3.106 | 2.957 | 2.998 | 223,869 | -0.05(-1.55%) |
Dec 28, 2015 | 3.153 | 3.159 | 3.004 | 3.046 | 435,875 | -0.11(-3.40%) |
Dec 24, 2015 | 3.159 | 3.153 | 3.153 | 3.153 | 108,596 | -0.01(-0.19%) |
Dec 23, 2015 | 2.998 | 3.206 | 2.998 | 3.159 | 336,476 | +0.19(+6.41%) |
Dec 22, 2015 | 2.998 | 3.087 | 2.933 | 2.968 | 398,293 | -0.08(-2.54%) |
Dec 21, 2015 | 2.980 | 3.062 | 2.867 | 3.046 | 372,297 | +0.04(+1.19%) |
Dec 18, 2015 | 3.004 | 3.081 | 2.974 | 3.010 | 287,511 | -0.03(-0.98%) |
Dec 17, 2015 | 3.093 | 3.093 | 3.022 | 3.040 | 300,550 | -0.02(-0.58%) |
Dec 16, 2015 | 3.087 | 3.135 | 2.974 | 3.058 | 403,261 | -0.02(-0.77%) |
Dec 15, 2015 | 3.123 | 3.177 | 3.052 | 3.081 | 264,651 | -0.02(-0.58%) |
Dec 14, 2015 | 3.272 | 3.307 | 3.075 | 3.099 | 365,683 | -0.20(-5.96%) |
Dec 11, 2015 | 3.183 | 3.313 | 3.177 | 3.296 | 242,143 | -0.02(-0.54%) |
Dec 10, 2015 | 3.349 | 3.497 | 3.313 | 3.313 | 151,446 | -0.08(-2.45%) |
Dec 09, 2015 | 3.444 | 3.664 | 3.297 | 3.397 | 378,190 | +0.15(+4.77%) |
Dec 08, 2015 | 3.171 | 3.310 | 3.125 | 3.242 | 257,864 | +0.01(+0.18%) |
Dec 07, 2015 | 3.420 | 3.432 | 3.194 | 3.236 | 411,017 | -0.24(-7.01%) |
Dec 04, 2015 | 3.510 | 3.605 | 3.456 | 3.480 | 315,035 | -0.07(-2.01%) |
Dec 03, 2015 | 3.599 | 3.629 | 3.516 | 3.551 | 172,656 | -0.03(-0.83%) |
Dec 02, 2015 | 3.676 | 3.682 | 3.569 | 3.581 | 182,677 | -0.15(-4.14%) |
Dec 01, 2015 | 3.843 | 3.861 | 3.700 | 3.736 | 148,155 | -0.10(-2.64%) |
Nov 30, 2015 | 3.605 | 3.861 | 3.605 | 3.837 | 236,485 | +0.20(+5.39%) |
Nov 27, 2015 | 3.647 | 3.647 | 3.516 | 3.641 | 100,345 | -0.06(-1.61%) |
Nov 25, 2015 | 3.545 | 3.700 | 3.700 | 3.700 | 501,460 | +0.10(+2.83%) |
Nov 24, 2015 | 3.515 | 3.657 | 3.515 | 3.598 | 387,047 | +0.09(+2.71%) |
Nov 23, 2015 | 3.509 | 3.575 | 3.486 | 3.503 | 208,545 | -0.02(-0.67%) |
Nov 20, 2015 | 3.580 | 3.616 | 3.497 | 3.527 | 305,889 | -0.05(-1.33%) |
Nov 19, 2015 | 3.646 | 3.681 | 3.563 | 3.575 | 168,386 | -0.07(-1.95%) |
Nov 18, 2015 | 3.675 | 3.823 | 3.586 | 3.646 | 174,540 | -0.05(-1.44%) |
Nov 17, 2015 | 3.717 | 3.717 | 3.604 | 3.699 | 269,071 | -0.02(-0.48%) |
Nov 16, 2015 | 3.853 | 3.936 | 3.687 | 3.717 | 178,281 | -0.06(-1.57%) |
Nov 13, 2015 | 3.705 | 3.826 | 3.663 | 3.776 | 127,557 | +0.06(+1.59%) |
Nov 12, 2015 | 3.687 | 3.776 | 3.657 | 3.717 | 90,558 | +0.00(+0.00%) |
Nov 11, 2015 | 3.859 | 3.859 | 3.646 | 3.717 | 229,654 | -0.10(-2.64%) |
Nov 10, 2015 | 3.871 | 3.906 | 3.800 | 3.818 | 116,617 | -0.11(-2.87%) |
Nov 09, 2015 | 3.972 | 3.984 | 3.859 | 3.930 | 116,907 | -0.04(-1.04%) |
Nov 06, 2015 | 3.966 | 3.978 | 3.835 | 3.972 | 161,984 | +0.00(+0.00%) |
Nov 05, 2015 | 4.007 | 4.071 | 3.948 | 3.972 | 59,357 | -0.05(-1.33%) |
Nov 04, 2015 | 4.132 | 4.132 | 3.948 | 4.025 | 82,630 | -0.08(-1.88%) |
Nov 03, 2015 | 3.989 | 4.173 | 3.972 | 4.102 | 175,100 | +0.17(+4.22%) |
Nov 02, 2015 | 3.924 | 4.061 | 3.883 | 3.936 | 238,936 | +0.02(+0.45%) |
Oct 30, 2015 | 3.847 | 3.984 | 3.835 | 3.918 | 126,281 | +0.08(+2.01%) |
Oct 29, 2015 | 3.847 | 4.031 | 3.835 | 3.841 | 101,475 | -0.01(-0.31%) |
Oct 28, 2015 | 3.912 | 3.995 | 3.835 | 3.853 | 178,926 | -0.04(-1.08%) |
Oct 27, 2015 | 3.930 | 3.978 | 3.836 | 3.895 | 258,029 | -0.10(-2.51%) |
Oct 26, 2015 | 4.019 | 4.055 | 3.871 | 3.996 | 207,047 | -0.05(-1.17%) |
Oct 23, 2015 | 3.972 | 4.102 | 3.901 | 4.043 | 114,458 | +0.04(+1.03%) |
Oct 22, 2015 | 3.990 | 4.072 | 3.913 | 4.001 | 113,022 | +0.04(+0.89%) |
Oct 21, 2015 | 3.996 | 4.043 | 3.925 | 3.966 | 124,572 | -0.05(-1.32%) |
Oct 20, 2015 | 3.960 | 4.049 | 3.925 | 4.019 | 165,085 | +0.04(+0.89%) |
Oct 19, 2015 | 4.108 | 4.131 | 3.940 | 3.984 | 141,194 | -0.15(-3.58%) |
Oct 16, 2015 | 4.167 | 4.186 | 4.029 | 4.131 | 82,826 | -0.01(-0.14%) |
Oct 15, 2015 | 4.143 | 4.167 | 4.066 | 4.137 | 108,939 | +0.02(+0.43%) |
Oct 14, 2015 | 4.196 | 4.234 | 4.066 | 4.120 | 118,309 | -0.08(-1.97%) |
Oct 13, 2015 | 4.120 | 4.256 | 4.120 | 4.202 | 109,616 | +0.02(+0.42%) |
Oct 12, 2015 | 4.202 | 4.250 | 4.072 | 4.185 | 111,484 | -0.06(-1.39%) |
Oct 09, 2015 | 4.451 | 4.604 | 4.232 | 4.244 | 282,440 | -0.25(-5.65%) |
Oct 08, 2015 | 4.409 | 4.498 | 4.291 | 4.498 | 167,875 | +0.10(+2.28%) |
Oct 07, 2015 | 4.143 | 4.492 | 4.055 | 4.397 | 380,398 | +0.27(+6.44%) |
Oct 06, 2015 | 3.889 | 4.137 | 3.880 | 4.131 | 144,234 | +0.28(+7.21%) |
Oct 05, 2015 | 3.765 | 3.871 | 3.765 | 3.854 | 153,629 | +0.13(+3.49%) |
Oct 02, 2015 | 3.599 | 3.730 | 3.594 | 3.724 | 205,564 | +0.09(+2.44%) |