Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.830 | 3.837 | 3.837 | 3.837 | 1,017,887 | -0.03(-0.87%) |
Dec 30, 2015 | 3.884 | 3.898 | 3.857 | 3.871 | 1,404,997 | -0.05(-1.38%) |
Dec 29, 2015 | 3.898 | 3.925 | 3.884 | 3.925 | 1,812,453 | +0.02(+0.52%) |
Dec 28, 2015 | 3.905 | 3.911 | 3.874 | 3.905 | 1,778,772 | +0.00(+0.00%) |
Dec 24, 2015 | 3.891 | 3.905 | 3.905 | 3.905 | 1,032,369 | -0.01(-0.17%) |
Dec 23, 2015 | 3.877 | 3.925 | 3.857 | 3.911 | 2,618,785 | +0.12(+3.03%) |
Dec 22, 2015 | 3.776 | 3.823 | 3.756 | 3.796 | 3,639,960 | +0.02(+0.54%) |
Dec 21, 2015 | 3.810 | 3.823 | 3.742 | 3.776 | 4,082,718 | +0.07(+1.82%) |
Dec 18, 2015 | 3.708 | 3.746 | 3.691 | 3.708 | 2,545,035 | -0.03(-0.90%) |
Dec 17, 2015 | 3.817 | 3.817 | 3.729 | 3.742 | 2,754,992 | +0.00(+0.00%) |
Dec 16, 2015 | 3.715 | 3.749 | 3.654 | 3.742 | 3,797,946 | +0.05(+1.28%) |
Dec 15, 2015 | 3.702 | 3.739 | 3.681 | 3.695 | 3,631,678 | -0.02(-0.55%) |
Dec 14, 2015 | 3.729 | 3.749 | 3.674 | 3.715 | 4,782,059 | -0.07(-1.79%) |
Dec 11, 2015 | 3.850 | 3.857 | 3.776 | 3.783 | 1,837,419 | -0.15(-3.79%) |
Dec 10, 2015 | 3.959 | 3.972 | 3.925 | 3.932 | 1,946,214 | -0.04(-1.02%) |
Dec 09, 2015 | 3.952 | 4.040 | 3.938 | 3.972 | 2,510,618 | +0.05(+1.21%) |
Dec 08, 2015 | 3.911 | 3.955 | 3.888 | 3.925 | 2,327,661 | -0.04(-1.02%) |
Dec 07, 2015 | 4.006 | 4.009 | 3.952 | 3.965 | 2,547,504 | -0.07(-1.68%) |
Dec 04, 2015 | 3.979 | 4.040 | 3.979 | 4.033 | 1,529,458 | +0.02(+0.51%) |
Dec 03, 2015 | 4.087 | 4.094 | 3.999 | 4.013 | 1,907,424 | -0.07(-1.82%) |
Dec 02, 2015 | 4.121 | 4.148 | 4.080 | 4.087 | 1,529,035 | -0.09(-2.27%) |
Dec 01, 2015 | 4.175 | 4.189 | 4.157 | 4.182 | 1,651,818 | +0.05(+1.31%) |
Nov 30, 2015 | 4.155 | 4.155 | 4.118 | 4.128 | 2,010,355 | -0.01(-0.33%) |
Nov 27, 2015 | 4.141 | 4.155 | 4.124 | 4.141 | 1,280,853 | +0.03(+0.66%) |
Nov 25, 2015 | 4.080 | 4.114 | 4.114 | 4.114 | 1,915,188 | +0.12(+3.05%) |
Nov 24, 2015 | 3.965 | 4.006 | 3.955 | 3.993 | 1,831,633 | +0.03(+0.68%) |
Nov 23, 2015 | 3.979 | 3.996 | 3.959 | 3.965 | 3,175,948 | +0.01(+0.34%) |
Nov 20, 2015 | 3.986 | 3.999 | 3.952 | 3.952 | 1,550,188 | -0.04(-1.02%) |
Nov 19, 2015 | 3.979 | 4.013 | 3.972 | 3.993 | 1,824,485 | +0.11(+2.79%) |
Nov 18, 2015 | 3.857 | 3.898 | 3.850 | 3.884 | 2,139,126 | +0.12(+3.24%) |
Nov 17, 2015 | 3.783 | 3.810 | 3.756 | 3.762 | 2,366,914 | +0.03(+0.72%) |
Nov 16, 2015 | 3.668 | 3.742 | 3.661 | 3.735 | 2,566,832 | -0.03(-0.90%) |
Nov 13, 2015 | 3.708 | 3.789 | 3.674 | 3.769 | 2,439,976 | +0.08(+2.20%) |
Nov 12, 2015 | 3.722 | 3.742 | 3.681 | 3.688 | 4,236,605 | -0.47(-11.38%) |
Nov 11, 2015 | 4.175 | 4.189 | 4.135 | 4.162 | 1,486,158 | +0.01(+0.33%) |
Nov 10, 2015 | 4.162 | 4.168 | 4.128 | 4.148 | 2,193,122 | -0.11(-2.54%) |
Nov 09, 2015 | 4.283 | 4.297 | 4.223 | 4.256 | 1,341,562 | -0.02(-0.47%) |
Nov 06, 2015 | 4.236 | 4.290 | 4.206 | 4.277 | 1,610,475 | +0.10(+2.43%) |
Nov 05, 2015 | 4.162 | 4.189 | 4.124 | 4.175 | 1,489,796 | -0.03(-0.80%) |
Nov 04, 2015 | 4.256 | 4.270 | 4.189 | 4.209 | 1,788,255 | -0.05(-1.27%) |
Nov 03, 2015 | 4.229 | 4.270 | 4.202 | 4.263 | 2,122,772 | -0.03(-0.79%) |
Nov 02, 2015 | 4.277 | 4.317 | 4.263 | 4.297 | 1,797,766 | +0.14(+3.25%) |
Oct 30, 2015 | 4.141 | 4.182 | 4.135 | 4.162 | 1,254,411 | +0.03(+0.82%) |
Oct 29, 2015 | 4.135 | 4.148 | 4.101 | 4.128 | 1,281,039 | -0.03(-0.65%) |
Oct 28, 2015 | 4.094 | 4.175 | 4.087 | 4.155 | 1,980,173 | +0.09(+2.33%) |
Oct 27, 2015 | 4.080 | 4.101 | 4.053 | 4.060 | 1,184,464 | -0.09(-2.12%) |
Oct 26, 2015 | 4.162 | 4.172 | 4.114 | 4.148 | 1,061,339 | -0.01(-0.16%) |
Oct 23, 2015 | 4.141 | 4.168 | 4.121 | 4.155 | 1,641,702 | +0.05(+1.15%) |
Oct 22, 2015 | 4.080 | 4.135 | 4.074 | 4.108 | 4,008,511 | +0.12(+3.06%) |
Oct 21, 2015 | 4.074 | 4.084 | 3.986 | 3.986 | 6,638,573 | -0.10(-2.48%) |
Oct 20, 2015 | 4.047 | 4.121 | 4.040 | 4.087 | 4,402,666 | -0.10(-2.42%) |
Oct 19, 2015 | 4.209 | 4.223 | 4.175 | 4.189 | 1,157,545 | -0.04(-0.96%) |
Oct 16, 2015 | 4.202 | 4.236 | 4.175 | 4.229 | 1,833,161 | +0.05(+1.13%) |
Oct 15, 2015 | 4.148 | 4.189 | 4.135 | 4.182 | 1,510,864 | +0.03(+0.82%) |
Oct 14, 2015 | 4.162 | 4.189 | 4.135 | 4.148 | 1,622,813 | +0.00(+0.00%) |
Oct 13, 2015 | 4.121 | 4.196 | 4.121 | 4.148 | 1,419,810 | -0.09(-2.23%) |
Oct 12, 2015 | 4.243 | 4.270 | 4.233 | 4.243 | 1,372,569 | -0.02(-0.48%) |
Oct 09, 2015 | 4.263 | 4.277 | 4.233 | 4.263 | 1,950,703 | +0.03(+0.80%) |
Oct 08, 2015 | 4.148 | 4.233 | 4.141 | 4.229 | 2,053,452 | +0.07(+1.79%) |
Oct 07, 2015 | 4.121 | 4.162 | 4.114 | 4.155 | 1,449,698 | +0.13(+3.19%) |
Oct 06, 2015 | 4.020 | 4.047 | 4.006 | 4.026 | 2,641,709 | -0.01(-0.33%) |
Oct 05, 2015 | 4.006 | 4.060 | 3.999 | 4.040 | 1,562,561 | +0.11(+2.75%) |
Oct 02, 2015 | 3.830 | 3.938 | 3.810 | 3.932 | 1,835,770 | +0.09(+2.47%) |