Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.336 | 3.355 | 3.355 | 3.355 | 2,639,933 | -0.03(-0.98%) |
Dec 30, 2015 | 3.516 | 3.564 | 3.384 | 3.388 | 1,928,304 | -0.16(-4.41%) |
Dec 29, 2015 | 3.554 | 3.592 | 3.497 | 3.545 | 1,481,777 | -0.02(-0.53%) |
Dec 28, 2015 | 3.535 | 3.592 | 3.507 | 3.564 | 1,633,238 | -0.01(-0.27%) |
Dec 24, 2015 | 3.583 | 3.573 | 3.573 | 3.573 | 893,764 | -0.03(-0.79%) |
Dec 23, 2015 | 3.592 | 3.649 | 3.583 | 3.602 | 1,403,749 | +0.01(+0.26%) |
Dec 22, 2015 | 3.583 | 3.677 | 3.554 | 3.592 | 1,609,072 | +0.00(+0.00%) |
Dec 21, 2015 | 3.583 | 3.640 | 3.516 | 3.592 | 1,502,271 | +0.00(+0.00%) |
Dec 18, 2015 | 3.592 | 3.696 | 3.526 | 3.592 | 4,683,058 | -0.03(-0.79%) |
Dec 17, 2015 | 3.478 | 3.744 | 3.440 | 3.621 | 2,882,179 | +0.14(+4.09%) |
Dec 16, 2015 | 3.516 | 3.526 | 3.412 | 3.478 | 1,957,312 | -0.04(-1.08%) |
Dec 15, 2015 | 3.317 | 3.535 | 3.270 | 3.516 | 2,855,769 | +0.20(+6.00%) |
Dec 14, 2015 | 3.393 | 3.412 | 3.113 | 3.317 | 3,861,177 | -0.09(-2.51%) |
Dec 11, 2015 | 3.516 | 3.554 | 3.374 | 3.403 | 2,211,982 | -0.14(-4.01%) |
Dec 10, 2015 | 3.469 | 3.621 | 3.459 | 3.545 | 2,016,053 | +0.04(+1.08%) |
Dec 09, 2015 | 3.459 | 3.554 | 3.457 | 3.507 | 2,122,569 | +0.03(+0.82%) |
Dec 08, 2015 | 3.459 | 3.526 | 3.434 | 3.478 | 2,104,744 | +0.06(+1.66%) |
Dec 07, 2015 | 3.412 | 3.450 | 3.412 | 3.422 | 2,114,860 | -0.02(-0.55%) |
Dec 04, 2015 | 3.384 | 3.497 | 3.355 | 3.440 | 2,868,870 | +0.03(+0.83%) |
Dec 03, 2015 | 3.403 | 3.478 | 3.403 | 3.412 | 2,722,464 | -0.01(-0.28%) |
Dec 02, 2015 | 3.459 | 3.535 | 3.374 | 3.422 | 2,833,934 | -0.02(-0.55%) |
Dec 01, 2015 | 3.459 | 3.495 | 3.413 | 3.440 | 6,084,149 | -0.00(-0.13%) |
Nov 30, 2015 | 3.659 | 3.659 | 3.422 | 3.445 | 6,193,218 | -0.17(-4.66%) |
Nov 27, 2015 | 3.586 | 3.632 | 3.568 | 3.613 | 653,735 | +0.00(+0.00%) |
Nov 25, 2015 | 3.604 | 3.613 | 3.613 | 3.613 | 1,539,148 | +0.03(+0.76%) |
Nov 24, 2015 | 3.577 | 3.668 | 3.577 | 3.586 | 2,334,322 | -0.04(-1.01%) |
Nov 23, 2015 | 3.659 | 3.695 | 3.623 | 3.623 | 1,523,450 | -0.01(-0.38%) |
Nov 20, 2015 | 3.568 | 3.668 | 3.495 | 3.636 | 2,806,025 | +0.09(+2.44%) |
Nov 19, 2015 | 3.595 | 3.650 | 3.586 | 3.550 | 2,815,518 | -0.03(-0.76%) |
Nov 18, 2015 | 3.368 | 3.586 | 3.368 | 3.577 | 2,744,880 | +0.19(+5.65%) |
Nov 17, 2015 | 3.468 | 3.495 | 3.377 | 3.386 | 4,014,743 | -0.10(-2.87%) |
Nov 16, 2015 | 3.468 | 3.559 | 3.468 | 3.486 | 2,718,337 | -0.02(-0.52%) |
Nov 13, 2015 | 3.468 | 3.550 | 3.422 | 3.504 | 1,746,857 | +0.01(+0.26%) |
Nov 12, 2015 | 3.504 | 3.559 | 3.468 | 3.495 | 2,425,528 | -0.02(-0.52%) |
Nov 11, 2015 | 3.577 | 3.586 | 3.486 | 3.513 | 4,437,193 | -0.07(-2.03%) |
Nov 10, 2015 | 3.623 | 3.668 | 3.568 | 3.586 | 1,942,706 | -0.05(-1.50%) |
Nov 09, 2015 | 3.686 | 3.686 | 3.613 | 3.641 | 1,807,652 | -0.07(-1.96%) |
Nov 06, 2015 | 3.595 | 3.714 | 3.577 | 3.714 | 3,437,038 | +0.07(+2.00%) |
Nov 05, 2015 | 3.959 | 4.041 | 3.122 | 3.641 | 11,073,325 | -0.42(-10.31%) |
Nov 04, 2015 | 4.141 | 4.205 | 3.996 | 4.059 | 5,019,547 | -0.07(-1.76%) |
Nov 03, 2015 | 4.050 | 4.169 | 4.014 | 4.132 | 3,152,568 | +0.05(+1.34%) |
Nov 02, 2015 | 4.123 | 4.123 | 3.977 | 4.078 | 4,258,174 | -0.09(-2.18%) |
Oct 30, 2015 | 4.178 | 4.232 | 4.160 | 4.169 | 1,210,932 | -0.04(-0.87%) |
Oct 29, 2015 | 4.223 | 4.296 | 4.196 | 4.205 | 2,223,013 | -0.01(-0.22%) |
Oct 28, 2015 | 4.178 | 4.260 | 4.141 | 4.214 | 2,540,448 | +0.03(+0.76%) |
Oct 27, 2015 | 4.059 | 4.196 | 4.050 | 4.182 | 2,281,591 | +0.12(+3.03%) |
Oct 26, 2015 | 4.223 | 4.251 | 4.041 | 4.059 | 3,445,193 | -0.18(-4.29%) |
Oct 23, 2015 | 4.141 | 4.269 | 4.141 | 4.241 | 2,644,261 | +0.11(+2.64%) |
Oct 22, 2015 | 4.323 | 4.355 | 4.069 | 4.132 | 4,553,743 | -0.15(-3.40%) |
Oct 21, 2015 | 4.251 | 4.351 | 4.187 | 4.278 | 3,255,051 | +0.01(+0.21%) |
Oct 20, 2015 | 4.305 | 4.423 | 4.232 | 4.269 | 3,763,973 | -0.05(-1.26%) |
Oct 19, 2015 | 4.132 | 4.428 | 4.105 | 4.323 | 8,346,202 | +0.15(+3.71%) |
Oct 16, 2015 | 4.232 | 4.305 | 4.005 | 4.169 | 59,480,300 | -0.07(-1.61%) |
Oct 15, 2015 | 4.378 | 4.469 | 4.200 | 4.237 | 11,508,438 | -0.16(-3.62%) |
Oct 14, 2015 | 4.542 | 4.633 | 4.378 | 4.396 | 4,695,220 | -0.15(-3.21%) |
Oct 13, 2015 | 4.760 | 4.806 | 4.533 | 4.542 | 5,009,935 | -0.25(-5.13%) |
Oct 12, 2015 | 4.769 | 4.869 | 4.742 | 4.788 | 2,087,009 | +0.02(+0.38%) |
Oct 09, 2015 | 4.697 | 4.851 | 4.678 | 4.769 | 3,374,734 | +0.06(+1.35%) |
Oct 08, 2015 | 4.651 | 4.774 | 4.651 | 4.706 | 2,912,124 | +0.00(+0.00%) |
Oct 07, 2015 | 4.669 | 4.760 | 4.615 | 4.706 | 2,948,585 | +0.04(+0.78%) |
Oct 06, 2015 | 4.742 | 4.756 | 4.587 | 4.669 | 2,857,171 | -0.09(-1.91%) |
Oct 05, 2015 | 4.715 | 4.824 | 4.642 | 4.760 | 2,677,611 | +0.11(+2.35%) |
Oct 02, 2015 | 4.496 | 4.660 | 4.487 | 4.651 | 2,780,376 | +0.09(+2.00%) |