Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.528 | 3.493 | 3.493 | 3.493 | 130,649 | -0.09(-2.50%) |
Dec 30, 2015 | 3.609 | 3.672 | 3.573 | 3.582 | 59,864 | -0.08(-2.20%) |
Dec 29, 2015 | 3.636 | 3.707 | 3.636 | 3.663 | 58,948 | +0.01(+0.25%) |
Dec 28, 2015 | 3.627 | 3.716 | 3.618 | 3.654 | 92,286 | -0.04(-1.21%) |
Dec 24, 2015 | 3.609 | 3.699 | 3.699 | 3.699 | 58,959 | +0.05(+1.47%) |
Dec 23, 2015 | 3.752 | 3.770 | 3.551 | 3.645 | 122,671 | -0.07(-1.93%) |
Dec 22, 2015 | 3.672 | 3.779 | 3.672 | 3.716 | 93,648 | +0.04(+1.22%) |
Dec 21, 2015 | 3.672 | 3.699 | 3.627 | 3.672 | 85,468 | +0.04(+0.99%) |
Dec 18, 2015 | 3.681 | 3.743 | 3.627 | 3.636 | 95,451 | -0.11(-2.87%) |
Dec 17, 2015 | 3.806 | 3.806 | 3.707 | 3.743 | 92,467 | +0.02(+0.48%) |
Dec 16, 2015 | 3.743 | 3.743 | 3.681 | 3.725 | 90,084 | -0.03(-0.72%) |
Dec 15, 2015 | 3.672 | 3.770 | 3.672 | 3.752 | 74,287 | +0.14(+3.97%) |
Dec 14, 2015 | 3.645 | 3.645 | 3.546 | 3.609 | 116,460 | -0.06(-1.71%) |
Dec 11, 2015 | 3.716 | 3.788 | 3.657 | 3.672 | 87,211 | -0.12(-3.19%) |
Dec 10, 2015 | 3.770 | 3.851 | 3.743 | 3.793 | 94,504 | -0.00(-0.12%) |
Dec 09, 2015 | 3.806 | 3.851 | 3.757 | 3.797 | 92,429 | -0.04(-1.17%) |
Dec 08, 2015 | 3.779 | 3.878 | 3.757 | 3.842 | 56,177 | -0.02(-0.46%) |
Dec 07, 2015 | 3.904 | 3.909 | 3.725 | 3.860 | 75,839 | -0.07(-1.82%) |
Dec 04, 2015 | 3.904 | 3.985 | 3.904 | 3.931 | 32,832 | -0.01(-0.23%) |
Dec 03, 2015 | 3.949 | 4.057 | 3.922 | 3.940 | 105,357 | -0.04(-1.12%) |
Dec 02, 2015 | 4.003 | 4.030 | 3.833 | 3.985 | 127,567 | -0.01(-0.22%) |
Dec 01, 2015 | 3.940 | 4.003 | 3.940 | 3.994 | 114,572 | +0.07(+1.83%) |
Nov 30, 2015 | 3.752 | 3.967 | 3.725 | 3.922 | 237,595 | +0.20(+5.29%) |
Nov 27, 2015 | 3.699 | 3.743 | 3.681 | 3.725 | 88,738 | +0.00(+0.00%) |
Nov 25, 2015 | 3.734 | 3.725 | 3.725 | 3.725 | 112,447 | +0.03(+0.73%) |
Nov 24, 2015 | 3.654 | 3.734 | 3.627 | 3.699 | 67,172 | -0.01(-0.24%) |
Nov 23, 2015 | 3.690 | 3.734 | 3.654 | 3.707 | 85,107 | -0.02(-0.48%) |
Nov 20, 2015 | 3.743 | 3.752 | 3.699 | 3.725 | 85,060 | -0.01(-0.24%) |
Nov 19, 2015 | 3.723 | 3.734 | 3.681 | 3.734 | 79,583 | +0.00(+0.00%) |
Nov 18, 2015 | 3.699 | 3.743 | 3.672 | 3.734 | 46,827 | +0.01(+0.24%) |
Nov 17, 2015 | 3.690 | 3.761 | 3.645 | 3.725 | 97,032 | +0.04(+0.97%) |
Nov 16, 2015 | 3.672 | 3.734 | 3.555 | 3.690 | 187,916 | +0.00(+0.00%) |
Nov 13, 2015 | 3.672 | 3.743 | 3.672 | 3.690 | 57,319 | -0.06(-1.67%) |
Nov 12, 2015 | 3.672 | 3.779 | 3.645 | 3.752 | 64,895 | -0.01(-0.24%) |
Nov 11, 2015 | 3.761 | 3.797 | 3.716 | 3.761 | 119,951 | +0.01(+0.24%) |
Nov 10, 2015 | 3.681 | 3.770 | 3.618 | 3.752 | 128,861 | +0.03(+0.72%) |
Nov 09, 2015 | 3.528 | 3.734 | 3.525 | 3.725 | 250,561 | +0.21(+6.12%) |
Nov 06, 2015 | 3.484 | 3.600 | 3.466 | 3.510 | 174,536 | +0.02(+0.51%) |
Nov 05, 2015 | 3.367 | 3.537 | 3.367 | 3.493 | 60,921 | +0.12(+3.45%) |
Nov 04, 2015 | 3.322 | 3.430 | 3.322 | 3.376 | 76,880 | +0.07(+2.17%) |
Nov 03, 2015 | 3.269 | 3.367 | 3.224 | 3.304 | 313,638 | +0.14(+4.38%) |
Nov 02, 2015 | 3.072 | 3.219 | 3.036 | 3.166 | 73,732 | +0.11(+3.67%) |
Oct 30, 2015 | 3.125 | 3.125 | 2.991 | 3.054 | 33,370 | +0.02(+0.59%) |
Oct 29, 2015 | 3.090 | 3.151 | 3.036 | 3.036 | 55,213 | -0.09(-2.87%) |
Oct 28, 2015 | 3.090 | 3.152 | 3.090 | 3.125 | 42,616 | +0.04(+1.45%) |
Oct 27, 2015 | 3.107 | 3.170 | 3.081 | 3.081 | 105,852 | -0.02(-0.58%) |
Oct 26, 2015 | 3.134 | 3.260 | 3.099 | 3.099 | 88,945 | -0.01(-0.29%) |
Oct 23, 2015 | 3.081 | 3.134 | 3.063 | 3.107 | 31,028 | +0.02(+0.58%) |
Oct 22, 2015 | 3.045 | 3.260 | 3.045 | 3.090 | 69,896 | +0.08(+2.68%) |
Oct 21, 2015 | 3.107 | 3.152 | 2.848 | 3.009 | 77,565 | -0.14(-4.55%) |
Oct 20, 2015 | 3.170 | 3.179 | 3.134 | 3.152 | 36,840 | +0.00(+0.00%) |
Oct 19, 2015 | 3.090 | 3.179 | 3.090 | 3.152 | 41,453 | +0.01(+0.29%) |
Oct 16, 2015 | 3.215 | 3.215 | 3.099 | 3.143 | 39,750 | +0.01(+0.29%) |
Oct 15, 2015 | 3.045 | 3.161 | 3.036 | 3.134 | 35,042 | +0.08(+2.64%) |
Oct 14, 2015 | 3.018 | 3.099 | 3.018 | 3.054 | 46,370 | -0.02(-0.58%) |
Oct 13, 2015 | 3.036 | 3.134 | 3.036 | 3.072 | 59,326 | -0.03(-0.87%) |
Oct 12, 2015 | 3.107 | 3.125 | 3.031 | 3.099 | 41,640 | -0.01(-0.29%) |
Oct 09, 2015 | 3.063 | 3.179 | 3.036 | 3.107 | 88,507 | +0.05(+1.61%) |
Oct 08, 2015 | 3.018 | 3.081 | 3.018 | 3.058 | 102,966 | +0.01(+0.44%) |
Oct 07, 2015 | 2.955 | 3.107 | 2.946 | 3.045 | 104,475 | +0.11(+3.66%) |
Oct 06, 2015 | 3.045 | 3.072 | 2.884 | 2.937 | 82,141 | -0.11(-3.53%) |
Oct 05, 2015 | 2.955 | 3.090 | 2.951 | 3.045 | 109,066 | +0.09(+3.03%) |
Oct 02, 2015 | 2.821 | 2.955 | 2.805 | 2.955 | 54,292 | +0.09(+3.12%) |