Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.642 | 3.597 | 3.597 | 3.597 | 6,551,210 | -0.06(-1.62%) |
Dec 30, 2015 | 3.679 | 3.701 | 3.657 | 3.657 | 9,018,210 | -0.04(-1.20%) |
Dec 29, 2015 | 3.679 | 3.701 | 3.664 | 3.701 | 8,008,270 | +0.01(+0.40%) |
Dec 28, 2015 | 3.723 | 3.730 | 3.664 | 3.686 | 7,640,682 | -0.08(-2.16%) |
Dec 24, 2015 | 3.745 | 3.767 | 3.767 | 3.767 | 3,198,984 | +0.02(+0.59%) |
Dec 23, 2015 | 3.694 | 3.753 | 3.679 | 3.745 | 11,491,291 | +0.10(+2.84%) |
Dec 22, 2015 | 3.620 | 3.649 | 3.597 | 3.642 | 6,667,520 | +0.06(+1.65%) |
Dec 21, 2015 | 3.627 | 3.649 | 3.553 | 3.583 | 11,558,464 | -0.11(-3.00%) |
Dec 18, 2015 | 3.738 | 3.738 | 3.686 | 3.694 | 7,873,903 | -0.08(-2.15%) |
Dec 17, 2015 | 3.826 | 3.830 | 3.767 | 3.775 | 7,410,491 | -0.03(-0.78%) |
Dec 16, 2015 | 3.782 | 3.804 | 3.716 | 3.804 | 10,447,714 | +0.10(+2.79%) |
Dec 15, 2015 | 3.679 | 3.716 | 3.679 | 3.701 | 8,726,619 | +0.09(+2.45%) |
Dec 14, 2015 | 3.664 | 3.690 | 3.583 | 3.612 | 8,561,411 | -0.06(-1.61%) |
Dec 11, 2015 | 3.730 | 3.739 | 3.657 | 3.671 | 10,339,439 | -0.08(-2.17%) |
Dec 10, 2015 | 3.753 | 3.790 | 3.738 | 3.753 | 9,970,476 | -0.02(-0.59%) |
Dec 09, 2015 | 3.775 | 3.856 | 3.753 | 3.775 | 18,554,568 | +0.02(+0.59%) |
Dec 08, 2015 | 3.775 | 3.797 | 3.738 | 3.753 | 10,470,037 | -0.12(-3.05%) |
Dec 07, 2015 | 3.915 | 3.915 | 3.849 | 3.871 | 6,322,252 | -0.13(-3.32%) |
Dec 04, 2015 | 3.900 | 4.004 | 3.900 | 4.004 | 13,364,112 | +0.10(+2.65%) |
Dec 03, 2015 | 3.996 | 4.011 | 3.893 | 3.900 | 6,798,099 | -0.03(-0.75%) |
Dec 02, 2015 | 3.974 | 4.004 | 3.915 | 3.930 | 8,452,881 | -0.10(-2.56%) |
Dec 01, 2015 | 4.026 | 4.052 | 3.996 | 4.033 | 6,098,072 | +0.04(+1.11%) |
Nov 30, 2015 | 3.982 | 4.011 | 3.974 | 3.989 | 4,552,488 | +0.04(+0.93%) |
Nov 27, 2015 | 3.982 | 3.989 | 3.945 | 3.952 | 2,591,730 | +0.01(+0.19%) |
Nov 25, 2015 | 3.930 | 3.945 | 3.945 | 3.945 | 7,099,062 | -0.11(-2.73%) |
Nov 24, 2015 | 3.982 | 4.063 | 3.982 | 4.055 | 6,029,306 | +0.05(+1.29%) |
Nov 23, 2015 | 4.033 | 4.048 | 3.989 | 4.004 | 4,746,316 | -0.01(-0.37%) |
Nov 20, 2015 | 4.100 | 4.107 | 4.011 | 4.019 | 6,033,039 | -0.09(-2.16%) |
Nov 19, 2015 | 4.070 | 4.122 | 4.063 | 4.107 | 10,003,726 | +0.09(+2.21%) |
Nov 18, 2015 | 3.982 | 4.019 | 3.967 | 4.019 | 5,764,913 | +0.07(+1.68%) |
Nov 17, 2015 | 3.974 | 3.996 | 3.937 | 3.952 | 6,350,087 | +0.04(+0.94%) |
Nov 16, 2015 | 3.863 | 3.923 | 3.856 | 3.915 | 5,209,033 | +0.01(+0.19%) |
Nov 13, 2015 | 3.937 | 3.959 | 3.893 | 3.908 | 17,823,438 | -0.04(-0.94%) |
Nov 12, 2015 | 3.982 | 4.000 | 3.945 | 3.945 | 6,703,843 | -0.13(-3.26%) |
Nov 11, 2015 | 4.144 | 4.144 | 4.078 | 4.078 | 7,298,239 | +0.01(+0.18%) |
Nov 10, 2015 | 4.063 | 4.085 | 4.033 | 4.070 | 5,200,914 | -0.03(-0.72%) |
Nov 09, 2015 | 4.159 | 4.175 | 4.078 | 4.100 | 7,723,171 | -0.08(-1.94%) |
Nov 06, 2015 | 4.159 | 4.196 | 4.129 | 4.181 | 7,335,511 | +0.04(+0.89%) |
Nov 05, 2015 | 4.211 | 4.218 | 4.137 | 4.144 | 13,934,816 | -0.06(-1.41%) |
Nov 04, 2015 | 4.270 | 4.284 | 4.181 | 4.203 | 5,796,620 | +0.02(+0.53%) |
Nov 03, 2015 | 4.129 | 4.196 | 4.122 | 4.181 | 6,542,142 | +0.02(+0.53%) |
Nov 02, 2015 | 4.166 | 4.196 | 4.137 | 4.159 | 8,367,384 | +0.07(+1.62%) |
Oct 30, 2015 | 4.092 | 4.129 | 4.081 | 4.092 | 12,564,604 | +0.02(+0.54%) |
Oct 29, 2015 | 4.070 | 4.107 | 4.048 | 4.070 | 19,448,042 | -0.14(-3.33%) |
Oct 28, 2015 | 4.152 | 4.255 | 4.152 | 4.211 | 28,497,088 | +0.04(+1.06%) |
Oct 27, 2015 | 4.174 | 4.203 | 4.144 | 4.166 | 5,699,979 | -0.08(-1.91%) |
Oct 26, 2015 | 4.248 | 4.262 | 4.211 | 4.248 | 3,151,993 | -0.04(-0.86%) |
Oct 23, 2015 | 4.277 | 4.307 | 4.248 | 4.284 | 7,577,270 | +0.01(+0.35%) |
Oct 22, 2015 | 4.233 | 4.292 | 4.233 | 4.270 | 7,301,832 | +0.08(+1.94%) |
Oct 21, 2015 | 4.233 | 4.233 | 4.188 | 4.188 | 5,290,243 | +0.01(+0.18%) |
Oct 20, 2015 | 4.174 | 4.200 | 4.159 | 4.181 | 4,961,421 | -0.05(-1.22%) |
Oct 19, 2015 | 4.248 | 4.255 | 4.211 | 4.233 | 4,083,985 | -0.06(-1.38%) |
Oct 16, 2015 | 4.262 | 4.299 | 4.255 | 4.292 | 4,145,723 | +0.09(+2.11%) |
Oct 15, 2015 | 4.174 | 4.210 | 4.152 | 4.203 | 4,087,805 | +0.01(+0.24%) |
Oct 14, 2015 | 4.222 | 4.237 | 4.171 | 4.193 | 4,733,763 | -0.01(-0.35%) |
Oct 13, 2015 | 4.208 | 4.259 | 4.200 | 4.208 | 4,782,990 | -0.13(-3.04%) |
Oct 12, 2015 | 4.376 | 4.376 | 4.325 | 4.340 | 5,329,277 | -0.08(-1.82%) |
Oct 09, 2015 | 4.413 | 4.435 | 4.372 | 4.420 | 12,123,013 | +0.12(+2.72%) |
Oct 08, 2015 | 4.244 | 4.310 | 4.230 | 4.303 | 5,406,212 | +0.00(+0.00%) |
Oct 07, 2015 | 4.347 | 4.354 | 4.266 | 4.303 | 11,548,014 | +0.12(+2.80%) |
Oct 06, 2015 | 4.120 | 4.198 | 4.116 | 4.186 | 6,901,515 | +0.10(+2.33%) |
Oct 05, 2015 | 4.025 | 4.098 | 4.025 | 4.091 | 8,547,559 | +0.15(+3.71%) |
Oct 02, 2015 | 3.820 | 3.944 | 3.813 | 3.944 | 7,091,922 | +0.08(+2.08%) |