Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.085 | 3.095 | 3.095 | 3.095 | 359,331 | +0.00(+0.00%) |
Dec 30, 2015 | 3.029 | 3.104 | 3.001 | 3.095 | 314,030 | -0.03(-0.90%) |
Dec 29, 2015 | 3.198 | 3.236 | 3.123 | 3.123 | 602,043 | -0.04(-1.19%) |
Dec 28, 2015 | 3.273 | 3.302 | 3.151 | 3.161 | 371,895 | -0.17(-5.08%) |
Dec 24, 2015 | 3.339 | 3.330 | 3.330 | 3.330 | 336,474 | +0.01(+0.28%) |
Dec 23, 2015 | 3.151 | 3.330 | 3.142 | 3.320 | 680,434 | +0.17(+5.37%) |
Dec 22, 2015 | 3.085 | 3.179 | 3.085 | 3.151 | 665,685 | +0.04(+1.21%) |
Dec 21, 2015 | 3.161 | 3.179 | 3.104 | 3.114 | 767,123 | +0.08(+2.48%) |
Dec 18, 2015 | 3.066 | 3.123 | 3.001 | 3.038 | 5,084,559 | +0.02(+0.62%) |
Dec 17, 2015 | 2.982 | 3.066 | 2.860 | 3.019 | 1,473,320 | -0.05(-1.53%) |
Dec 16, 2015 | 3.010 | 3.085 | 2.897 | 3.066 | 1,624,830 | +0.11(+3.82%) |
Dec 15, 2015 | 3.029 | 3.057 | 2.944 | 2.954 | 923,842 | -0.05(-1.57%) |
Dec 14, 2015 | 3.226 | 3.236 | 2.991 | 3.001 | 1,302,029 | -0.04(-1.24%) |
Dec 11, 2015 | 2.963 | 3.142 | 2.939 | 3.038 | 1,046,047 | +0.01(+0.31%) |
Dec 10, 2015 | 2.954 | 3.085 | 2.935 | 3.029 | 911,516 | +0.06(+1.90%) |
Dec 09, 2015 | 3.038 | 3.085 | 2.944 | 2.972 | 761,548 | +0.00(+0.00%) |
Dec 08, 2015 | 3.085 | 3.142 | 2.925 | 2.972 | 996,143 | -0.11(-3.66%) |
Dec 07, 2015 | 3.198 | 3.273 | 3.048 | 3.085 | 1,184,540 | -0.19(-5.75%) |
Dec 04, 2015 | 3.179 | 3.330 | 3.142 | 3.273 | 1,438,371 | +0.13(+4.19%) |
Dec 03, 2015 | 2.888 | 3.151 | 2.869 | 3.142 | 882,937 | +0.25(+8.79%) |
Dec 02, 2015 | 2.860 | 2.907 | 2.812 | 2.888 | 618,074 | -0.04(-1.29%) |
Dec 01, 2015 | 2.860 | 2.963 | 2.812 | 2.925 | 738,113 | +0.10(+3.67%) |
Nov 30, 2015 | 2.812 | 2.869 | 2.794 | 2.822 | 1,228,285 | +0.01(+0.33%) |
Nov 27, 2015 | 2.737 | 2.822 | 2.719 | 2.812 | 284,792 | +0.01(+0.34%) |
Nov 25, 2015 | 2.737 | 2.803 | 2.803 | 2.803 | 472,127 | +0.06(+2.05%) |
Nov 24, 2015 | 2.718 | 2.775 | 2.653 | 2.747 | 905,004 | +0.07(+2.46%) |
Nov 23, 2015 | 2.765 | 2.794 | 2.681 | 2.681 | 809,782 | -0.08(-3.06%) |
Nov 20, 2015 | 2.972 | 2.982 | 2.700 | 2.765 | 1,574,167 | -0.19(-6.37%) |
Nov 19, 2015 | 2.850 | 3.001 | 2.803 | 2.954 | 1,412,763 | +0.14(+5.02%) |
Nov 18, 2015 | 2.747 | 2.822 | 2.718 | 2.812 | 1,617,069 | +0.06(+2.05%) |
Nov 17, 2015 | 2.850 | 2.869 | 2.737 | 2.756 | 1,161,864 | -0.10(-3.62%) |
Nov 16, 2015 | 2.907 | 2.963 | 2.836 | 2.860 | 890,952 | -0.03(-0.98%) |
Nov 13, 2015 | 2.803 | 2.925 | 2.756 | 2.888 | 700,256 | +0.08(+2.68%) |
Nov 12, 2015 | 3.019 | 3.048 | 2.728 | 2.812 | 2,705,066 | -0.26(-8.56%) |
Nov 11, 2015 | 3.189 | 3.226 | 3.019 | 3.076 | 1,153,478 | -0.11(-3.54%) |
Nov 10, 2015 | 3.217 | 3.283 | 3.132 | 3.189 | 1,076,290 | -0.10(-3.14%) |
Nov 09, 2015 | 3.179 | 3.302 | 3.151 | 3.292 | 1,428,549 | +0.11(+3.55%) |
Nov 06, 2015 | 3.255 | 3.320 | 3.114 | 3.179 | 1,363,360 | -0.14(-4.25%) |
Nov 05, 2015 | 3.433 | 3.471 | 3.311 | 3.320 | 1,980,294 | -0.12(-3.55%) |
Nov 04, 2015 | 3.612 | 3.621 | 3.367 | 3.443 | 897,905 | -0.15(-4.19%) |
Nov 03, 2015 | 3.527 | 3.650 | 3.480 | 3.593 | 843,822 | +0.01(+0.26%) |
Nov 02, 2015 | 3.621 | 3.659 | 3.462 | 3.584 | 953,592 | -0.03(-0.78%) |
Oct 30, 2015 | 3.753 | 3.800 | 3.612 | 3.612 | 1,097,315 | -0.13(-3.52%) |
Oct 29, 2015 | 4.026 | 4.045 | 3.744 | 3.744 | 1,217,453 | -0.23(-5.69%) |
Oct 28, 2015 | 4.139 | 4.270 | 3.885 | 3.969 | 1,281,018 | -0.09(-2.31%) |
Oct 27, 2015 | 4.026 | 4.082 | 3.951 | 4.064 | 687,082 | +0.01(+0.23%) |
Oct 26, 2015 | 4.045 | 4.176 | 4.035 | 4.054 | 699,280 | -0.20(-4.64%) |
Oct 23, 2015 | 4.064 | 4.298 | 4.007 | 4.251 | 1,381,920 | +0.26(+6.59%) |
Oct 22, 2015 | 4.101 | 4.223 | 3.988 | 3.988 | 549,547 | -0.13(-3.19%) |
Oct 21, 2015 | 4.218 | 4.232 | 4.035 | 4.120 | 1,098,548 | -0.11(-2.66%) |
Oct 20, 2015 | 3.951 | 4.289 | 3.932 | 4.232 | 1,391,592 | +0.33(+8.41%) |
Oct 19, 2015 | 4.129 | 4.167 | 3.866 | 3.904 | 1,641,706 | -0.29(-6.94%) |
Oct 16, 2015 | 4.411 | 4.467 | 4.176 | 4.195 | 911,868 | -0.23(-5.30%) |
Oct 15, 2015 | 4.505 | 4.570 | 4.298 | 4.430 | 1,405,549 | -0.24(-5.22%) |
Oct 14, 2015 | 4.458 | 4.767 | 4.411 | 4.674 | 2,112,932 | +0.27(+6.18%) |
Oct 13, 2015 | 4.420 | 4.495 | 4.345 | 4.401 | 826,921 | -0.03(-0.64%) |
Oct 12, 2015 | 4.570 | 4.580 | 4.317 | 4.430 | 931,961 | -0.08(-1.67%) |
Oct 09, 2015 | 4.298 | 4.505 | 4.251 | 4.505 | 2,116,704 | +0.34(+8.11%) |
Oct 08, 2015 | 4.045 | 4.345 | 4.007 | 4.167 | 1,961,924 | +0.06(+1.37%) |
Oct 07, 2015 | 4.110 | 4.186 | 3.913 | 4.110 | 1,677,112 | +0.05(+1.15%) |
Oct 06, 2015 | 3.895 | 4.176 | 3.848 | 4.064 | 1,583,926 | +0.24(+6.39%) |
Oct 05, 2015 | 3.604 | 3.852 | 3.594 | 3.820 | 1,442,584 | +0.20(+5.44%) |
Oct 02, 2015 | 3.519 | 3.655 | 3.463 | 3.622 | 1,000,027 | +0.23(+6.63%) |