Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.540 | 3.550 | 3.550 | 3.550 | 7,500 | +0.03(+0.85%) |
Dec 30, 2015 | 3.480 | 3.530 | 3.480 | 3.520 | 2,729 | +0.01(+0.28%) |
Dec 29, 2015 | 3.560 | 3.560 | 3.480 | 3.510 | 3,035 | -0.04(-1.13%) |
Dec 28, 2015 | 3.550 | 3.580 | 3.510 | 3.550 | 2,231 | +0.07(+2.01%) |
Dec 24, 2015 | 3.370 | 3.480 | 3.480 | 3.480 | 700 | -0.03(-0.85%) |
Dec 23, 2015 | 3.380 | 3.520 | 3.380 | 3.510 | 11,034 | +0.04(+1.15%) |
Dec 22, 2015 | 3.486 | 3.531 | 3.430 | 3.470 | 11,430 | -0.06(-1.70%) |
Dec 21, 2015 | 3.430 | 3.540 | 3.390 | 3.530 | 46,910 | -0.03(-0.84%) |
Dec 18, 2015 | 3.530 | 3.560 | 3.470 | 3.560 | 33,757 | +0.01(+0.28%) |
Dec 17, 2015 | 3.550 | 3.610 | 3.540 | 3.550 | 30,074 | +0.03(+0.85%) |
Dec 16, 2015 | 3.650 | 3.650 | 3.490 | 3.520 | 67,473 | -0.01(-0.28%) |
Dec 15, 2015 | 3.650 | 3.650 | 3.450 | 3.530 | 42,151 | -0.01(-0.28%) |
Dec 14, 2015 | 3.600 | 3.600 | 3.500 | 3.540 | 119,886 | +0.06(+1.72%) |
Dec 11, 2015 | 3.470 | 3.580 | 3.420 | 3.480 | 111,477 | +0.06(+1.75%) |
Dec 10, 2015 | 3.410 | 3.480 | 3.350 | 3.420 | 64,197 | +0.12(+3.64%) |
Dec 09, 2015 | 3.290 | 3.290 | 3.290 | 3.300 | 4,423 | -0.06(-1.79%) |
Dec 08, 2015 | 3.330 | 3.360 | 3.300 | 3.360 | 26,928 | +0.04(+1.20%) |
Dec 07, 2015 | 3.300 | 3.360 | 3.270 | 3.320 | 28,105 | +0.06(+1.84%) |
Dec 04, 2015 | 3.329 | 3.329 | 3.210 | 3.260 | 12,418 | +0.03(+0.93%) |
Dec 03, 2015 | 3.360 | 3.360 | 3.220 | 3.230 | 18,607 | -0.13(-3.87%) |
Dec 02, 2015 | 3.310 | 3.360 | 3.230 | 3.360 | 9,533 | +0.03(+0.90%) |
Dec 01, 2015 | 3.330 | 3.430 | 3.180 | 3.330 | 35,816 | -0.17(-4.86%) |
Nov 30, 2015 | 3.450 | 3.500 | 3.410 | 3.500 | 9,937 | +0.02(+0.57%) |
Nov 27, 2015 | 3.440 | 3.500 | 3.400 | 3.480 | 7,328 | +0.03(+0.87%) |
Nov 25, 2015 | 3.400 | 3.450 | 3.450 | 3.450 | 52,600 | +0.06(+1.77%) |
Nov 24, 2015 | 3.340 | 3.390 | 3.290 | 3.390 | 31,387 | +0.10(+3.04%) |
Nov 23, 2015 | 3.340 | 3.370 | 3.290 | 3.290 | 9,132 | -0.05(-1.50%) |
Nov 20, 2015 | 3.370 | 3.370 | 3.230 | 3.340 | 7,107 | +0.07(+2.14%) |
Nov 19, 2015 | 3.210 | 3.300 | 3.130 | 3.270 | 31,319 | +0.08(+2.51%) |
Nov 18, 2015 | 3.200 | 3.290 | 3.170 | 3.190 | 16,710 | -0.03(-0.93%) |
Nov 17, 2015 | 3.100 | 3.270 | 3.090 | 3.220 | 28,377 | +0.09(+2.88%) |
Nov 16, 2015 | 3.080 | 3.190 | 2.910 | 3.130 | 20,336 | +0.03(+0.97%) |
Nov 13, 2015 | 3.240 | 3.240 | 3.080 | 3.100 | 55,813 | +0.10(+3.33%) |
Nov 12, 2015 | 3.300 | 3.310 | 2.910 | 3.000 | 96,254 | -0.34(-10.18%) |
Nov 11, 2015 | 3.370 | 3.370 | 3.260 | 3.340 | 26,032 | -0.06(-1.76%) |
Nov 10, 2015 | 3.380 | 3.470 | 3.350 | 3.400 | 99,134 | +0.13(+3.98%) |
Nov 09, 2015 | 3.300 | 3.320 | 3.200 | 3.270 | 54,194 | +0.13(+4.14%) |
Nov 06, 2015 | 3.150 | 3.250 | 3.110 | 3.140 | 41,700 | -0.03(-0.95%) |
Nov 05, 2015 | 3.050 | 3.210 | 3.030 | 3.170 | 71,453 | +0.17(+5.67%) |
Nov 04, 2015 | 2.960 | 3.050 | 2.910 | 3.000 | 36,153 | +0.05(+1.69%) |
Nov 03, 2015 | 2.940 | 3.100 | 2.910 | 2.950 | 24,101 | -0.01(-0.34%) |
Nov 02, 2015 | 2.900 | 3.000 | 2.745 | 2.960 | 9,132 | +0.03(+1.02%) |
Oct 30, 2015 | 3.040 | 3.040 | 2.890 | 2.930 | 3,992 | -0.05(-1.68%) |
Oct 29, 2015 | 2.950 | 3.090 | 2.950 | 2.980 | 11,329 | +0.02(+0.68%) |
Oct 28, 2015 | 3.000 | 3.220 | 2.920 | 2.960 | 64,351 | +0.12(+4.23%) |
Oct 27, 2015 | 2.840 | 2.935 | 2.820 | 2.840 | 13,305 | -0.04(-1.39%) |
Oct 26, 2015 | 2.890 | 2.890 | 2.820 | 2.880 | 27,489 | +0.01(+0.35%) |
Oct 23, 2015 | 2.860 | 2.920 | 2.860 | 2.870 | 2,836 | +0.03(+1.06%) |
Oct 22, 2015 | 2.830 | 2.988 | 2.750 | 2.840 | 79,784 | +0.01(+0.35%) |
Oct 21, 2015 | 2.780 | 2.958 | 2.622 | 2.830 | 124,359 | +0.04(+1.43%) |
Oct 20, 2015 | 2.810 | 2.910 | 2.760 | 2.790 | 17,493 | -0.05(-1.76%) |
Oct 19, 2015 | 2.780 | 3.000 | 2.780 | 2.840 | 10,106 | -0.01(-0.35%) |
Oct 16, 2015 | 2.850 | 2.900 | 2.850 | 2.850 | 5,457 | -0.02(-0.70%) |
Oct 15, 2015 | 2.790 | 2.870 | 2.710 | 2.870 | 20,526 | +0.08(+2.87%) |
Oct 14, 2015 | 2.850 | 2.850 | 2.780 | 2.790 | 3,935 | +0.00(+0.00%) |
Oct 13, 2015 | 2.835 | 2.835 | 2.780 | 2.790 | 9,691 | -0.05(-1.76%) |
Oct 12, 2015 | 2.810 | 2.840 | 2.620 | 2.840 | 25,622 | +0.02(+0.71%) |
Oct 09, 2015 | 2.889 | 2.899 | 2.780 | 2.820 | 19,952 | -0.03(-1.05%) |
Oct 08, 2015 | 2.820 | 2.870 | 2.780 | 2.850 | 48,587 | +0.02(+0.71%) |
Oct 07, 2015 | 2.830 | 2.890 | 2.700 | 2.830 | 56,814 | -0.01(-0.35%) |
Oct 06, 2015 | 2.870 | 2.870 | 2.760 | 2.840 | 61,390 | +0.00(+0.00%) |
Oct 05, 2015 | 2.910 | 2.950 | 2.820 | 2.840 | 28,775 | -0.01(-0.35%) |
Oct 02, 2015 | 2.790 | 2.880 | 2.700 | 2.850 | 73,907 | +0.01(+0.35%) |