Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.779 | 3.838 | 3.838 | 3.838 | 28,546 | +0.06(+1.70%) |
Dec 30, 2015 | 3.754 | 3.818 | 3.734 | 3.774 | 14,364 | -0.05(-1.29%) |
Dec 29, 2015 | 3.863 | 3.951 | 3.754 | 3.823 | 10,701 | +0.04(+1.04%) |
Dec 28, 2015 | 3.729 | 3.873 | 3.729 | 3.784 | 44,139 | +0.07(+2.00%) |
Dec 24, 2015 | 3.685 | 3.709 | 3.709 | 3.709 | 20,043 | +0.00(+0.13%) |
Dec 23, 2015 | 3.744 | 3.996 | 3.705 | 3.705 | 4,652 | -0.21(-5.42%) |
Dec 22, 2015 | 3.953 | 3.953 | 3.828 | 3.917 | 8,693 | -0.01(-0.38%) |
Dec 21, 2015 | 3.996 | 3.996 | 3.875 | 3.932 | 17,206 | +0.01(+0.38%) |
Dec 18, 2015 | 3.927 | 4.021 | 3.917 | 3.917 | 21,480 | -0.03(-0.75%) |
Dec 17, 2015 | 3.853 | 4.085 | 3.774 | 3.947 | 40,651 | +0.05(+1.40%) |
Dec 16, 2015 | 4.006 | 4.006 | 3.754 | 3.892 | 39,948 | -0.10(-2.60%) |
Dec 15, 2015 | 4.090 | 4.090 | 3.981 | 3.996 | 14,038 | -0.08(-1.94%) |
Dec 14, 2015 | 4.035 | 4.243 | 3.976 | 4.075 | 20,879 | +0.04(+0.98%) |
Dec 11, 2015 | 4.134 | 4.194 | 4.031 | 4.035 | 8,497 | -0.02(-0.61%) |
Dec 10, 2015 | 3.966 | 4.065 | 3.934 | 4.060 | 8,468 | +0.12(+3.08%) |
Dec 09, 2015 | 3.929 | 3.968 | 3.900 | 3.939 | 5,855 | +0.03(+0.74%) |
Dec 08, 2015 | 3.901 | 3.954 | 3.900 | 3.910 | 3,335 | -0.03(-0.86%) |
Dec 07, 2015 | 3.929 | 3.944 | 3.866 | 3.944 | 13,618 | -0.02(-0.49%) |
Dec 04, 2015 | 3.915 | 4.065 | 3.905 | 3.963 | 10,963 | -0.10(-2.45%) |
Dec 03, 2015 | 4.065 | 4.070 | 4.046 | 4.063 | 4,016 | -0.02(-0.52%) |
Dec 02, 2015 | 3.973 | 4.084 | 3.801 | 4.084 | 8,105 | +0.16(+4.10%) |
Dec 01, 2015 | 3.808 | 3.949 | 3.808 | 3.923 | 10,920 | +0.11(+2.89%) |
Nov 30, 2015 | 3.765 | 3.871 | 3.752 | 3.813 | 4,416 | +0.06(+1.55%) |
Nov 27, 2015 | 3.716 | 3.755 | 3.643 | 3.755 | 2,148 | +0.09(+2.38%) |
Nov 25, 2015 | 3.614 | 3.668 | 3.668 | 3.668 | 5,572 | -0.03(-0.90%) |
Nov 24, 2015 | 3.595 | 3.726 | 3.595 | 3.701 | 9,888 | -0.08(-2.07%) |
Nov 23, 2015 | 3.600 | 3.876 | 3.600 | 3.779 | 12,414 | +0.14(+3.86%) |
Nov 20, 2015 | 3.682 | 3.731 | 3.513 | 3.639 | 14,129 | +0.01(+0.40%) |
Nov 19, 2015 | 3.702 | 3.709 | 3.624 | 3.624 | 7,673 | -0.06(-1.71%) |
Nov 18, 2015 | 3.755 | 3.828 | 3.682 | 3.687 | 41,782 | -0.11(-2.93%) |
Nov 17, 2015 | 3.893 | 3.893 | 3.779 | 3.798 | 10,449 | -0.11(-2.86%) |
Nov 16, 2015 | 3.765 | 4.089 | 3.765 | 3.910 | 2,096 | +0.14(+3.73%) |
Nov 13, 2015 | 3.799 | 3.869 | 3.769 | 3.769 | 2,437 | -0.08(-2.02%) |
Nov 12, 2015 | 3.900 | 3.902 | 3.694 | 3.847 | 16,953 | -0.10(-2.58%) |
Nov 11, 2015 | 3.920 | 3.949 | 3.910 | 3.949 | 7,799 | +0.05(+1.24%) |
Nov 10, 2015 | 3.949 | 3.949 | 3.900 | 3.900 | 7,091 | -0.07(-1.83%) |
Nov 09, 2015 | 3.973 | 4.060 | 3.973 | 3.973 | 4,528 | -0.02(-0.61%) |
Nov 06, 2015 | 4.026 | 4.109 | 3.958 | 3.997 | 2,445 | -0.08(-1.90%) |
Nov 05, 2015 | 4.021 | 4.133 | 3.968 | 4.075 | 7,766 | +0.06(+1.45%) |
Nov 04, 2015 | 3.973 | 4.017 | 3.900 | 4.017 | 10,829 | -0.01(-0.29%) |
Nov 03, 2015 | 4.007 | 4.028 | 3.905 | 4.028 | 4,606 | -0.09(-2.19%) |
Nov 02, 2015 | 3.910 | 4.118 | 3.900 | 4.118 | 6,813 | +0.13(+3.28%) |
Oct 30, 2015 | 4.041 | 4.041 | 3.937 | 3.987 | 3,025 | +0.00(+0.00%) |
Oct 29, 2015 | 3.924 | 3.987 | 3.924 | 3.987 | 4,016 | +0.02(+0.61%) |
Oct 28, 2015 | 3.984 | 4.050 | 3.912 | 3.963 | 8,811 | +0.06(+1.62%) |
Oct 27, 2015 | 4.026 | 4.026 | 3.900 | 3.900 | 28,876 | -0.10(-2.54%) |
Oct 26, 2015 | 4.021 | 4.157 | 4.002 | 4.002 | 7,221 | -0.02(-0.48%) |
Oct 23, 2015 | 4.099 | 4.143 | 3.987 | 4.021 | 14,949 | -0.09(-2.12%) |
Oct 22, 2015 | 4.060 | 4.172 | 4.021 | 4.109 | 6,239 | -0.03(-0.64%) |
Oct 21, 2015 | 3.992 | 4.135 | 3.983 | 4.135 | 6,986 | +0.12(+3.08%) |
Oct 20, 2015 | 4.094 | 4.094 | 3.997 | 4.012 | 14,181 | -0.12(-2.93%) |
Oct 19, 2015 | 4.104 | 4.205 | 3.983 | 4.133 | 21,285 | -0.04(-0.93%) |
Oct 16, 2015 | 4.177 | 4.307 | 4.060 | 4.172 | 9,514 | -0.03(-0.69%) |
Oct 15, 2015 | 4.215 | 4.264 | 4.046 | 4.201 | 7,463 | +0.21(+5.35%) |
Oct 14, 2015 | 4.262 | 4.262 | 3.987 | 3.987 | 4,936 | -0.06(-1.55%) |
Oct 13, 2015 | 4.036 | 4.267 | 3.993 | 4.050 | 9,995 | +0.02(+0.60%) |
Oct 12, 2015 | 4.181 | 4.239 | 4.026 | 4.026 | 15,471 | -0.10(-2.46%) |
Oct 08, 2015 | 4.070 | 4.128 | 4.128 | 4.128 | 443 | -0.11(-2.52%) |
Oct 07, 2015 | 4.336 | 4.467 | 4.050 | 4.235 | 13,040 | -0.04(-1.02%) |
Oct 06, 2015 | 4.080 | 4.278 | 4.031 | 4.278 | 5,845 | -0.00(-0.11%) |
Oct 05, 2015 | 4.143 | 4.312 | 4.021 | 4.283 | 32,814 | +0.16(+3.86%) |
Oct 02, 2015 | 4.012 | 4.133 | 3.983 | 4.124 | 6,456 | +0.07(+1.81%) |