Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.802 | 3.757 | 3.757 | 3.757 | 1,883,839 | -0.04(-1.17%) |
Dec 30, 2015 | 3.807 | 3.807 | 3.787 | 3.802 | 874,783 | -0.00(-0.13%) |
Dec 29, 2015 | 3.802 | 3.821 | 3.792 | 3.807 | 702,474 | +0.02(+0.65%) |
Dec 28, 2015 | 3.797 | 3.802 | 3.772 | 3.782 | 1,744,063 | -0.02(-0.52%) |
Dec 24, 2015 | 3.782 | 3.802 | 3.802 | 3.802 | 521,139 | +0.02(+0.65%) |
Dec 23, 2015 | 3.747 | 3.787 | 3.742 | 3.777 | 925,398 | +0.04(+1.19%) |
Dec 22, 2015 | 3.703 | 3.742 | 3.683 | 3.733 | 1,405,670 | +0.04(+1.07%) |
Dec 21, 2015 | 3.708 | 3.708 | 3.668 | 3.693 | 767,881 | +0.01(+0.27%) |
Dec 18, 2015 | 3.708 | 3.708 | 3.678 | 3.683 | 1,339,178 | -0.02(-0.67%) |
Dec 17, 2015 | 3.733 | 3.733 | 3.708 | 3.708 | 909,855 | -0.01(-0.40%) |
Dec 16, 2015 | 3.663 | 3.733 | 3.659 | 3.723 | 1,013,435 | +0.07(+1.85%) |
Dec 15, 2015 | 3.616 | 3.660 | 3.611 | 3.655 | 1,109,212 | +0.04(+1.22%) |
Dec 14, 2015 | 3.611 | 3.626 | 3.587 | 3.611 | 1,241,040 | -0.01(-0.41%) |
Dec 11, 2015 | 3.650 | 3.660 | 3.616 | 3.626 | 1,024,001 | -0.05(-1.47%) |
Dec 10, 2015 | 3.675 | 3.704 | 3.675 | 3.680 | 715,582 | +0.00(+0.13%) |
Dec 09, 2015 | 3.699 | 3.729 | 3.670 | 3.675 | 1,632,375 | -0.03(-0.79%) |
Dec 08, 2015 | 3.665 | 3.704 | 3.655 | 3.704 | 2,044,039 | -0.00(-0.13%) |
Dec 07, 2015 | 3.694 | 3.714 | 3.685 | 3.709 | 932,886 | -0.01(-0.26%) |
Dec 04, 2015 | 3.665 | 3.725 | 3.665 | 3.719 | 862,913 | +0.05(+1.34%) |
Dec 03, 2015 | 3.719 | 3.719 | 3.670 | 3.670 | 797,691 | -0.04(-1.06%) |
Dec 02, 2015 | 3.748 | 3.753 | 3.704 | 3.709 | 932,853 | -0.04(-1.05%) |
Dec 01, 2015 | 3.719 | 3.748 | 3.719 | 3.748 | 1,080,478 | +0.03(+0.92%) |
Nov 30, 2015 | 3.758 | 3.758 | 3.709 | 3.714 | 973,369 | -0.03(-0.79%) |
Nov 27, 2015 | 3.724 | 3.744 | 3.719 | 3.744 | 265,969 | +0.01(+0.26%) |
Nov 25, 2015 | 3.729 | 3.734 | 3.734 | 3.734 | 502,821 | +0.00(+0.13%) |
Nov 24, 2015 | 3.690 | 3.734 | 3.689 | 3.729 | 812,158 | +0.02(+0.66%) |
Nov 23, 2015 | 3.729 | 3.739 | 3.697 | 3.704 | 903,546 | -0.01(-0.40%) |
Nov 20, 2015 | 3.729 | 3.744 | 3.714 | 3.719 | 516,225 | +0.00(+0.00%) |
Nov 19, 2015 | 3.704 | 3.724 | 3.699 | 3.719 | 708,285 | +0.00(+0.00%) |
Nov 18, 2015 | 3.675 | 3.719 | 3.675 | 3.719 | 849,485 | +0.04(+1.07%) |
Nov 17, 2015 | 3.675 | 3.697 | 3.670 | 3.680 | 695,669 | +0.00(+0.13%) |
Nov 16, 2015 | 3.631 | 3.675 | 3.631 | 3.675 | 853,450 | +0.03(+0.81%) |
Nov 13, 2015 | 3.645 | 3.655 | 3.631 | 3.645 | 786,087 | -0.01(-0.27%) |
Nov 12, 2015 | 3.680 | 3.694 | 3.655 | 3.655 | 730,371 | -0.06(-1.50%) |
Nov 11, 2015 | 3.716 | 3.730 | 3.701 | 3.711 | 569,032 | -0.01(-0.26%) |
Nov 10, 2015 | 3.696 | 3.725 | 3.696 | 3.721 | 530,373 | +0.00(+0.13%) |
Nov 09, 2015 | 3.730 | 3.750 | 3.691 | 3.716 | 790,067 | -0.03(-0.91%) |
Nov 06, 2015 | 3.755 | 3.764 | 3.730 | 3.750 | 706,164 | -0.01(-0.26%) |
Nov 05, 2015 | 3.764 | 3.769 | 3.735 | 3.760 | 1,312,515 | +0.00(+0.00%) |
Nov 04, 2015 | 3.760 | 3.769 | 3.745 | 3.760 | 855,226 | +0.00(+0.00%) |
Nov 03, 2015 | 3.721 | 3.760 | 3.721 | 3.760 | 814,287 | +0.02(+0.65%) |
Nov 02, 2015 | 3.721 | 3.740 | 3.721 | 3.735 | 1,272,344 | +0.00(+0.13%) |
Oct 30, 2015 | 3.760 | 3.760 | 3.725 | 3.730 | 1,188,453 | -0.01(-0.39%) |
Oct 29, 2015 | 3.706 | 3.745 | 3.706 | 3.745 | 670,921 | +0.03(+0.79%) |
Oct 28, 2015 | 3.682 | 3.721 | 3.682 | 3.716 | 742,385 | +0.02(+0.66%) |
Oct 27, 2015 | 3.696 | 3.711 | 3.686 | 3.691 | 683,515 | -0.01(-0.39%) |
Oct 26, 2015 | 3.740 | 3.740 | 3.697 | 3.706 | 987,266 | -0.04(-1.17%) |
Oct 23, 2015 | 3.745 | 3.769 | 3.732 | 3.750 | 734,136 | +0.01(+0.39%) |
Oct 22, 2015 | 3.686 | 3.735 | 3.686 | 3.735 | 1,065,503 | +0.07(+2.00%) |
Oct 21, 2015 | 3.672 | 3.681 | 3.657 | 3.662 | 655,212 | -0.00(-0.13%) |
Oct 20, 2015 | 3.667 | 3.685 | 3.657 | 3.667 | 856,385 | +0.00(+0.00%) |
Oct 19, 2015 | 3.647 | 3.667 | 3.647 | 3.667 | 453,494 | +0.00(+0.13%) |
Oct 16, 2015 | 3.623 | 3.662 | 3.623 | 3.662 | 673,115 | +0.03(+0.81%) |
Oct 15, 2015 | 3.604 | 3.633 | 3.599 | 3.633 | 708,629 | +0.03(+0.81%) |
Oct 14, 2015 | 3.613 | 3.618 | 3.584 | 3.604 | 981,550 | -0.03(-0.81%) |
Oct 13, 2015 | 3.604 | 3.633 | 3.599 | 3.633 | 1,038,658 | +0.01(+0.22%) |
Oct 12, 2015 | 3.615 | 3.629 | 3.610 | 3.625 | 533,759 | -0.00(-0.13%) |
Oct 09, 2015 | 3.625 | 3.629 | 3.610 | 3.629 | 547,914 | +0.00(+0.00%) |
Oct 08, 2015 | 3.596 | 3.629 | 3.579 | 3.629 | 822,643 | +0.02(+0.54%) |
Oct 07, 2015 | 3.576 | 3.620 | 3.560 | 3.610 | 1,761,111 | +0.03(+0.95%) |
Oct 06, 2015 | 3.542 | 3.576 | 3.533 | 3.576 | 1,081,554 | +0.02(+0.54%) |
Oct 05, 2015 | 3.508 | 3.557 | 3.508 | 3.557 | 983,710 | +0.05(+1.52%) |
Oct 02, 2015 | 3.426 | 3.503 | 3.411 | 3.503 | 1,103,485 | +0.02(+0.70%) |