Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.211 | 3.324 | 3.324 | 3.324 | 12,221 | +0.08(+2.34%) |
Dec 30, 2015 | 3.257 | 3.294 | 3.248 | 3.248 | 5,479 | -0.01(-0.37%) |
Dec 29, 2015 | 3.348 | 3.348 | 3.211 | 3.260 | 38,696 | -0.09(-2.64%) |
Dec 28, 2015 | 3.230 | 3.348 | 3.191 | 3.348 | 24,100 | +0.16(+4.92%) |
Dec 24, 2015 | 3.280 | 3.191 | 3.191 | 3.191 | 53,773 | -0.08(-2.40%) |
Dec 23, 2015 | 3.226 | 3.338 | 3.196 | 3.270 | 52,758 | +0.07(+2.15%) |
Dec 22, 2015 | 3.167 | 3.223 | 3.152 | 3.201 | 30,316 | +0.03(+0.93%) |
Dec 21, 2015 | 3.142 | 3.216 | 3.142 | 3.172 | 51,648 | +0.03(+1.10%) |
Dec 18, 2015 | 3.088 | 3.216 | 3.054 | 3.137 | 56,386 | +0.08(+2.66%) |
Dec 17, 2015 | 3.191 | 3.240 | 2.946 | 3.056 | 221,570 | -0.06(-1.98%) |
Dec 16, 2015 | 3.250 | 3.265 | 3.103 | 3.118 | 97,812 | +0.00(+0.00%) |
Dec 15, 2015 | 3.167 | 3.167 | 3.054 | 3.118 | 57,956 | -0.01(-0.31%) |
Dec 14, 2015 | 3.230 | 3.270 | 3.122 | 3.127 | 57,437 | -0.11(-3.48%) |
Dec 11, 2015 | 3.191 | 3.240 | 3.118 | 3.240 | 12,424 | +0.07(+2.17%) |
Dec 10, 2015 | 3.122 | 3.228 | 3.122 | 3.172 | 14,581 | -0.10(-3.15%) |
Dec 09, 2015 | 3.118 | 3.322 | 3.118 | 3.275 | 24,136 | +0.23(+7.58%) |
Dec 08, 2015 | 3.019 | 3.073 | 3.000 | 3.044 | 36,433 | +0.02(+0.65%) |
Dec 07, 2015 | 3.221 | 3.221 | 3.001 | 3.024 | 59,539 | -0.20(-6.24%) |
Dec 04, 2015 | 3.299 | 3.327 | 3.152 | 3.226 | 62,474 | -0.07(-2.09%) |
Dec 03, 2015 | 3.226 | 3.296 | 3.216 | 3.294 | 24,674 | +0.00(+0.15%) |
Dec 02, 2015 | 3.388 | 3.689 | 3.206 | 3.289 | 26,968 | -0.07(-2.05%) |
Dec 01, 2015 | 3.216 | 3.407 | 3.201 | 3.358 | 30,860 | +0.00(+0.00%) |
Nov 30, 2015 | 3.162 | 3.358 | 3.162 | 3.358 | 6,161 | +0.06(+1.94%) |
Nov 27, 2015 | 3.216 | 3.294 | 3.216 | 3.294 | 5,037 | +0.08(+2.44%) |
Nov 25, 2015 | 3.142 | 3.216 | 3.216 | 3.216 | 6,517 | -0.05(-1.65%) |
Nov 24, 2015 | 3.093 | 3.270 | 3.079 | 3.270 | 34,964 | +0.18(+5.71%) |
Nov 23, 2015 | 3.059 | 3.103 | 3.049 | 3.093 | 8,300 | +0.01(+0.48%) |
Nov 20, 2015 | 3.059 | 3.088 | 3.049 | 3.078 | 4,809 | -0.04(-1.41%) |
Nov 19, 2015 | 3.118 | 3.162 | 3.064 | 3.122 | 9,567 | -0.02(-0.78%) |
Nov 18, 2015 | 3.211 | 3.265 | 3.010 | 3.147 | 26,919 | -0.07(-2.14%) |
Nov 17, 2015 | 3.191 | 3.280 | 3.152 | 3.216 | 71,276 | -0.00(-0.15%) |
Nov 16, 2015 | 3.272 | 3.453 | 3.221 | 3.221 | 12,068 | +0.00(+0.15%) |
Nov 13, 2015 | 3.118 | 3.221 | 3.113 | 3.216 | 13,286 | -0.06(-1.95%) |
Nov 12, 2015 | 3.289 | 3.299 | 3.206 | 3.280 | 86,503 | -0.01(-0.30%) |
Nov 11, 2015 | 3.304 | 3.314 | 3.289 | 3.289 | 8,966 | -0.01(-0.45%) |
Nov 10, 2015 | 3.353 | 3.392 | 3.304 | 3.304 | 6,332 | +0.01(+0.30%) |
Nov 09, 2015 | 3.314 | 3.343 | 3.289 | 3.294 | 29,047 | -0.07(-2.04%) |
Nov 06, 2015 | 3.388 | 3.388 | 3.319 | 3.363 | 11,422 | -0.02(-0.72%) |
Nov 05, 2015 | 3.388 | 3.392 | 3.388 | 3.388 | 6,273 | +0.02(+0.58%) |
Nov 04, 2015 | 3.363 | 3.373 | 3.363 | 3.368 | 2,036 | -0.09(-2.56%) |
Nov 03, 2015 | 3.338 | 3.481 | 3.338 | 3.456 | 38,014 | +0.12(+3.53%) |
Nov 02, 2015 | 3.275 | 3.360 | 3.250 | 3.338 | 24,316 | +0.05(+1.64%) |
Oct 30, 2015 | 3.368 | 3.368 | 3.284 | 3.284 | 3,342 | -0.00(-0.02%) |
Oct 29, 2015 | 3.266 | 3.460 | 3.266 | 3.285 | 14,429 | +0.01(+0.44%) |
Oct 28, 2015 | 3.309 | 3.419 | 3.271 | 3.271 | 7,992 | -0.03(-1.01%) |
Oct 27, 2015 | 3.295 | 3.304 | 3.280 | 3.304 | 2,509 | +0.01(+0.44%) |
Oct 26, 2015 | 3.347 | 3.347 | 3.232 | 3.290 | 35,102 | -0.04(-1.15%) |
Oct 23, 2015 | 3.280 | 3.491 | 3.280 | 3.328 | 23,566 | -0.17(-4.86%) |
Oct 22, 2015 | 3.276 | 3.498 | 3.276 | 3.498 | 3,032 | +0.12(+3.55%) |
Oct 21, 2015 | 3.376 | 3.378 | 3.340 | 3.378 | 40,152 | +0.00(+0.06%) |
Oct 20, 2015 | 3.543 | 3.543 | 3.376 | 3.376 | 6,692 | -0.07(-2.08%) |
Oct 19, 2015 | 3.381 | 3.448 | 3.381 | 3.448 | 4,531 | +0.00(+0.14%) |
Oct 16, 2015 | 3.443 | 3.443 | 3.443 | 3.443 | 1,095 | +0.07(+2.13%) |
Oct 14, 2015 | 3.371 | 3.371 | 3.371 | 3.371 | 836 | +0.02(+0.71%) |
Oct 09, 2015 | 3.381 | 3.347 | 3.347 | 3.347 | 6,273 | -0.05(-1.41%) |
Oct 08, 2015 | 3.347 | 3.395 | 3.347 | 3.395 | 13,120 | +0.06(+1.83%) |
Oct 07, 2015 | 3.347 | 3.347 | 3.334 | 3.334 | 8,373 | -0.01(-0.39%) |
Oct 06, 2015 | 3.347 | 3.395 | 3.328 | 3.347 | 22,675 | +0.00(+0.14%) |
Oct 05, 2015 | 3.266 | 3.380 | 3.266 | 3.342 | 1,800 | +0.12(+3.86%) |
Oct 02, 2015 | 3.172 | 3.299 | 3.113 | 3.218 | 61,573 | +0.07(+2.07%) |