Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.213 | 3.243 | 3.243 | 3.243 | 855,833 | +0.03(+0.93%) |
Dec 30, 2015 | 3.282 | 3.312 | 3.213 | 3.213 | 719,049 | -0.15(-4.42%) |
Dec 29, 2015 | 3.391 | 3.421 | 3.312 | 3.362 | 874,013 | +0.04(+1.19%) |
Dec 28, 2015 | 3.520 | 3.530 | 3.292 | 3.322 | 1,250,364 | -0.28(-7.71%) |
Dec 24, 2015 | 3.401 | 3.600 | 3.600 | 3.600 | 914,925 | +0.21(+6.14%) |
Dec 23, 2015 | 3.282 | 3.411 | 3.263 | 3.391 | 983,579 | +0.12(+3.64%) |
Dec 22, 2015 | 3.272 | 3.372 | 3.223 | 3.272 | 1,119,196 | +0.04(+1.23%) |
Dec 21, 2015 | 3.173 | 3.342 | 3.104 | 3.233 | 1,283,225 | +0.11(+3.49%) |
Dec 18, 2015 | 3.094 | 3.193 | 3.034 | 3.124 | 2,824,639 | +0.10(+3.28%) |
Dec 17, 2015 | 3.253 | 3.282 | 3.025 | 3.025 | 2,939,736 | -0.37(-10.82%) |
Dec 16, 2015 | 3.223 | 3.421 | 3.223 | 3.391 | 1,973,966 | +0.23(+7.21%) |
Dec 15, 2015 | 3.292 | 3.302 | 3.144 | 3.163 | 991,600 | -0.08(-2.45%) |
Dec 14, 2015 | 3.312 | 3.382 | 3.183 | 3.243 | 1,680,297 | -0.09(-2.68%) |
Dec 11, 2015 | 3.312 | 3.411 | 3.273 | 3.332 | 1,251,994 | -0.08(-2.33%) |
Dec 10, 2015 | 3.352 | 3.461 | 3.327 | 3.411 | 1,154,345 | +0.02(+0.58%) |
Dec 09, 2015 | 3.352 | 3.451 | 3.287 | 3.391 | 1,114,661 | +0.11(+3.32%) |
Dec 08, 2015 | 3.342 | 3.372 | 3.223 | 3.282 | 1,063,141 | -0.09(-2.65%) |
Dec 07, 2015 | 3.540 | 3.560 | 3.302 | 3.372 | 1,299,616 | -0.22(-6.08%) |
Dec 04, 2015 | 3.431 | 3.610 | 3.431 | 3.590 | 1,757,878 | +0.19(+5.54%) |
Dec 03, 2015 | 3.382 | 3.431 | 3.312 | 3.401 | 953,174 | +0.08(+2.39%) |
Dec 02, 2015 | 3.372 | 3.441 | 3.272 | 3.322 | 863,137 | -0.14(-4.01%) |
Dec 01, 2015 | 3.332 | 3.481 | 3.263 | 3.461 | 1,513,839 | +0.15(+4.49%) |
Nov 30, 2015 | 3.213 | 3.352 | 3.193 | 3.312 | 1,267,747 | +0.12(+3.73%) |
Nov 27, 2015 | 3.144 | 3.233 | 3.084 | 3.193 | 680,478 | -0.04(-1.23%) |
Nov 25, 2015 | 3.193 | 3.233 | 3.233 | 3.233 | 896,572 | +0.00(+0.00%) |
Nov 24, 2015 | 3.094 | 3.253 | 3.084 | 3.233 | 1,879,968 | +0.24(+7.95%) |
Nov 23, 2015 | 3.064 | 3.134 | 2.995 | 2.995 | 1,034,151 | -0.09(-2.89%) |
Nov 20, 2015 | 3.193 | 3.223 | 3.010 | 3.084 | 1,937,522 | -0.12(-3.72%) |
Nov 19, 2015 | 2.995 | 3.223 | 2.935 | 3.203 | 2,323,184 | +0.25(+8.39%) |
Nov 18, 2015 | 2.846 | 2.955 | 2.757 | 2.955 | 1,899,013 | +0.13(+4.56%) |
Nov 17, 2015 | 2.955 | 2.965 | 2.757 | 2.826 | 2,450,506 | -0.15(-5.00%) |
Nov 16, 2015 | 2.945 | 3.044 | 2.856 | 2.975 | 1,777,566 | +0.04(+1.35%) |
Nov 13, 2015 | 2.796 | 2.945 | 2.722 | 2.935 | 2,946,793 | +0.14(+4.96%) |
Nov 12, 2015 | 2.806 | 2.876 | 2.747 | 2.796 | 1,747,555 | -0.06(-2.08%) |
Nov 11, 2015 | 2.876 | 2.916 | 2.806 | 2.856 | 1,040,186 | -0.02(-0.69%) |
Nov 10, 2015 | 2.965 | 2.975 | 2.846 | 2.876 | 1,276,671 | -0.14(-4.61%) |
Nov 09, 2015 | 2.955 | 3.034 | 2.866 | 3.015 | 1,272,038 | +0.07(+2.36%) |
Nov 06, 2015 | 2.985 | 3.015 | 2.876 | 2.945 | 1,749,814 | -0.15(-4.81%) |
Nov 05, 2015 | 3.183 | 3.193 | 3.064 | 3.094 | 1,471,381 | -0.09(-2.80%) |
Nov 04, 2015 | 3.431 | 3.431 | 3.154 | 3.183 | 1,965,152 | -0.22(-6.41%) |
Nov 03, 2015 | 3.282 | 3.421 | 3.223 | 3.401 | 1,553,403 | +0.07(+2.08%) |
Nov 02, 2015 | 3.243 | 3.352 | 3.134 | 3.332 | 1,494,636 | +0.05(+1.51%) |
Oct 30, 2015 | 3.362 | 3.391 | 3.243 | 3.282 | 1,498,971 | -0.08(-2.36%) |
Oct 29, 2015 | 3.600 | 3.649 | 3.322 | 3.362 | 1,718,581 | -0.29(-7.88%) |
Oct 28, 2015 | 3.689 | 3.858 | 3.530 | 3.649 | 2,175,117 | +0.06(+1.66%) |
Oct 27, 2015 | 3.639 | 3.719 | 3.530 | 3.590 | 1,658,725 | -0.10(-2.69%) |
Oct 26, 2015 | 3.649 | 3.739 | 3.570 | 3.689 | 1,572,840 | +0.03(+0.81%) |
Oct 23, 2015 | 3.758 | 3.768 | 3.570 | 3.659 | 1,682,801 | +0.00(+0.00%) |
Oct 22, 2015 | 3.629 | 3.768 | 3.620 | 3.659 | 856,591 | +0.03(+0.82%) |
Oct 21, 2015 | 3.808 | 3.828 | 3.620 | 3.629 | 1,439,225 | -0.24(-6.15%) |
Oct 20, 2015 | 3.748 | 3.927 | 3.719 | 3.867 | 1,704,290 | +0.16(+4.28%) |
Oct 19, 2015 | 3.996 | 4.016 | 3.639 | 3.709 | 2,236,607 | -0.32(-7.88%) |
Oct 16, 2015 | 4.175 | 4.205 | 4.006 | 4.026 | 2,057,611 | -0.16(-3.79%) |
Oct 15, 2015 | 4.016 | 4.254 | 3.917 | 4.185 | 2,651,686 | +0.18(+4.46%) |
Oct 14, 2015 | 3.838 | 4.086 | 3.828 | 4.006 | 2,948,037 | +0.15(+3.86%) |
Oct 13, 2015 | 3.699 | 3.862 | 3.629 | 3.858 | 2,019,851 | +0.18(+4.85%) |
Oct 12, 2015 | 3.917 | 3.957 | 3.649 | 3.679 | 1,407,684 | -0.15(-3.89%) |
Oct 09, 2015 | 3.778 | 3.838 | 3.679 | 3.828 | 1,615,312 | +0.19(+5.18%) |
Oct 08, 2015 | 3.679 | 3.788 | 3.615 | 3.639 | 2,120,557 | -0.16(-4.18%) |
Oct 07, 2015 | 3.729 | 3.838 | 3.610 | 3.798 | 3,942,991 | -0.02(-0.52%) |
Oct 06, 2015 | 3.689 | 3.872 | 3.629 | 3.818 | 4,372,561 | +0.25(+6.94%) |
Oct 05, 2015 | 3.600 | 3.778 | 3.501 | 3.570 | 2,986,308 | +0.02(+0.56%) |
Oct 02, 2015 | 3.213 | 3.580 | 3.173 | 3.550 | 1,950,480 | +0.46(+14.74%) |