Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.220 | 3.347 | 3.347 | 3.347 | 384,210 | +0.08(+2.50%) |
Dec 30, 2015 | 3.293 | 3.302 | 3.234 | 3.265 | 741,633 | -0.07(-2.17%) |
Dec 29, 2015 | 3.302 | 3.374 | 3.247 | 3.338 | 758,000 | +0.06(+1.94%) |
Dec 28, 2015 | 3.329 | 3.356 | 3.211 | 3.274 | 370,982 | -0.08(-2.43%) |
Dec 24, 2015 | 3.293 | 3.356 | 3.356 | 3.356 | 495,779 | +0.08(+2.49%) |
Dec 23, 2015 | 3.193 | 3.311 | 3.166 | 3.274 | 850,466 | +0.12(+3.74%) |
Dec 22, 2015 | 3.048 | 3.184 | 3.002 | 3.157 | 682,947 | +0.14(+4.50%) |
Dec 21, 2015 | 3.147 | 3.211 | 2.975 | 3.021 | 774,693 | -0.10(-3.20%) |
Dec 18, 2015 | 3.229 | 3.247 | 3.102 | 3.120 | 2,034,783 | -0.16(-4.97%) |
Dec 17, 2015 | 3.438 | 3.438 | 3.274 | 3.284 | 449,429 | -0.12(-3.47%) |
Dec 16, 2015 | 3.220 | 3.474 | 3.211 | 3.401 | 1,113,950 | +0.15(+4.46%) |
Dec 15, 2015 | 3.229 | 3.329 | 3.197 | 3.256 | 1,020,441 | +0.09(+2.87%) |
Dec 14, 2015 | 3.302 | 3.329 | 3.102 | 3.166 | 1,285,213 | -0.17(-5.16%) |
Dec 11, 2015 | 3.392 | 3.401 | 3.302 | 3.338 | 667,992 | -0.11(-3.16%) |
Dec 10, 2015 | 3.356 | 3.619 | 3.356 | 3.447 | 3,337,546 | +0.04(+1.06%) |
Dec 09, 2015 | 3.429 | 3.556 | 3.383 | 3.411 | 1,910,490 | +0.06(+1.90%) |
Dec 08, 2015 | 3.401 | 3.474 | 3.247 | 3.347 | 2,986,288 | -0.14(-3.91%) |
Dec 07, 2015 | 3.583 | 3.601 | 3.451 | 3.483 | 1,268,959 | -0.14(-3.76%) |
Dec 04, 2015 | 3.692 | 3.709 | 3.556 | 3.619 | 1,428,748 | -0.07(-1.97%) |
Dec 03, 2015 | 3.719 | 3.810 | 3.646 | 3.692 | 1,128,672 | +0.05(+1.50%) |
Dec 02, 2015 | 3.565 | 3.692 | 3.519 | 3.637 | 1,620,286 | +0.07(+2.04%) |
Dec 01, 2015 | 3.438 | 3.583 | 3.383 | 3.565 | 1,417,739 | +0.12(+3.42%) |
Nov 30, 2015 | 3.338 | 3.483 | 3.311 | 3.447 | 1,656,351 | +0.03(+0.80%) |
Nov 27, 2015 | 3.474 | 3.519 | 3.392 | 3.420 | 1,098,898 | -0.08(-2.33%) |
Nov 25, 2015 | 3.492 | 3.501 | 3.501 | 3.501 | 718,699 | -0.11(-3.02%) |
Nov 24, 2015 | 3.538 | 3.692 | 3.538 | 3.610 | 1,100,648 | +0.07(+2.05%) |
Nov 23, 2015 | 3.438 | 3.556 | 3.438 | 3.538 | 935,506 | +0.07(+2.09%) |
Nov 20, 2015 | 3.492 | 3.574 | 3.415 | 3.465 | 667,236 | -0.02(-0.52%) |
Nov 19, 2015 | 3.420 | 3.528 | 3.392 | 3.483 | 1,486,766 | +0.02(+0.52%) |
Nov 18, 2015 | 3.392 | 3.483 | 3.329 | 3.465 | 1,060,344 | +0.12(+3.52%) |
Nov 17, 2015 | 3.447 | 3.473 | 3.320 | 3.347 | 1,560,358 | -0.10(-2.89%) |
Nov 16, 2015 | 3.338 | 3.456 | 3.320 | 3.447 | 1,010,571 | +0.15(+4.40%) |
Nov 13, 2015 | 3.429 | 3.447 | 3.274 | 3.302 | 666,781 | -0.11(-3.19%) |
Nov 12, 2015 | 3.274 | 3.547 | 3.229 | 3.411 | 1,999,558 | +0.08(+2.45%) |
Nov 11, 2015 | 3.401 | 3.465 | 3.311 | 3.329 | 1,679,426 | -0.05(-1.34%) |
Nov 10, 2015 | 3.229 | 3.438 | 3.220 | 3.374 | 1,056,745 | +0.14(+4.20%) |
Nov 09, 2015 | 3.302 | 3.356 | 3.179 | 3.238 | 1,036,499 | -0.10(-2.99%) |
Nov 06, 2015 | 3.329 | 3.401 | 3.220 | 3.338 | 727,965 | -0.05(-1.60%) |
Nov 05, 2015 | 3.411 | 3.447 | 3.329 | 3.392 | 850,414 | +0.00(+0.00%) |
Nov 04, 2015 | 3.411 | 3.483 | 3.356 | 3.392 | 1,015,249 | -0.02(-0.53%) |
Nov 03, 2015 | 3.320 | 3.429 | 3.311 | 3.411 | 1,058,552 | +0.11(+3.30%) |
Nov 02, 2015 | 3.166 | 3.347 | 3.166 | 3.302 | 1,334,508 | +0.13(+4.00%) |
Oct 30, 2015 | 3.111 | 3.220 | 3.021 | 3.175 | 929,096 | +0.06(+2.04%) |
Oct 29, 2015 | 3.021 | 3.184 | 3.021 | 3.111 | 549,248 | +0.03(+0.88%) |
Oct 28, 2015 | 2.975 | 3.161 | 2.975 | 3.084 | 993,617 | +0.14(+4.62%) |
Oct 27, 2015 | 3.057 | 3.057 | 2.939 | 2.948 | 715,723 | -0.15(-4.69%) |
Oct 26, 2015 | 3.147 | 3.154 | 3.057 | 3.093 | 320,889 | -0.04(-1.16%) |
Oct 23, 2015 | 3.084 | 3.220 | 3.084 | 3.129 | 680,705 | +0.07(+2.37%) |
Oct 22, 2015 | 3.030 | 3.129 | 2.993 | 3.057 | 796,956 | +0.10(+3.37%) |
Oct 21, 2015 | 3.075 | 3.084 | 2.943 | 2.957 | 763,734 | -0.13(-4.12%) |
Oct 20, 2015 | 2.975 | 3.157 | 2.939 | 3.084 | 877,819 | +0.13(+4.29%) |
Oct 19, 2015 | 2.939 | 3.057 | 2.939 | 2.957 | 651,617 | -0.05(-1.81%) |
Oct 16, 2015 | 3.048 | 3.057 | 2.921 | 3.011 | 1,593,459 | -0.04(-1.19%) |
Oct 15, 2015 | 3.084 | 3.102 | 2.921 | 3.048 | 1,518,679 | -0.02(-0.59%) |
Oct 14, 2015 | 3.030 | 3.120 | 2.993 | 3.066 | 1,755,516 | +0.02(+0.60%) |
Oct 13, 2015 | 3.238 | 3.284 | 3.039 | 3.048 | 1,293,756 | -0.28(-8.45%) |
Oct 12, 2015 | 3.456 | 3.456 | 3.293 | 3.329 | 944,902 | -0.12(-3.42%) |
Oct 09, 2015 | 3.374 | 3.456 | 3.274 | 3.447 | 1,277,446 | +0.10(+2.98%) |
Oct 08, 2015 | 3.229 | 3.347 | 3.220 | 3.347 | 1,262,016 | +0.09(+2.79%) |
Oct 07, 2015 | 3.102 | 3.326 | 3.102 | 3.256 | 2,162,920 | +0.23(+7.48%) |
Oct 06, 2015 | 2.884 | 3.084 | 2.866 | 3.030 | 889,135 | +0.17(+6.03%) |
Oct 05, 2015 | 2.903 | 2.993 | 2.839 | 2.857 | 1,447,864 | -0.01(-0.32%) |
Oct 02, 2015 | 2.567 | 2.894 | 2.558 | 2.866 | 1,778,036 | +0.24(+8.97%) |