Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.800 | 3.800 | 3.800 | 0 | -0.01(-0.26%) | |
Dec 30, 2015 | 3.830 | 3.900 | 3.810 | 3.810 | 768,620 | -0.04(-1.04%) |
Dec 29, 2015 | 4.010 | 4.020 | 3.830 | 3.850 | 1,427,274 | -0.22(-5.41%) |
Dec 24, 2015 | 4.070 | 4.070 | 4.070 | 0 | +0.01(+0.25%) | |
Dec 23, 2015 | 4.160 | 3.910 | 4.060 | 3,154,278 | +0.15(+3.84%) | |
Dec 22, 2015 | 3.800 | 3.960 | 3.800 | 3.910 | 3,067,672 | +0.07(+1.82%) |
Dec 21, 2015 | 3.740 | 3.850 | 3.680 | 3.840 | 3,647,125 | +0.06(+1.59%) |
Dec 18, 2015 | 3.610 | 3.890 | 3.600 | 3.780 | 4,016,128 | +0.27(+7.69%) |
Dec 17, 2015 | 3.570 | 3.570 | 3.500 | 3.510 | 1,853,478 | -0.06(-1.68%) |
Dec 16, 2015 | 3.490 | 3.650 | 3.480 | 3.570 | 3,281,803 | +0.18(+5.31%) |
Dec 15, 2015 | 3.500 | 3.500 | 3.370 | 3.390 | 1,448,650 | -0.05(-1.45%) |
Dec 14, 2015 | 3.510 | 3.580 | 3.400 | 3.440 | 2,262,867 | -0.08(-2.27%) |
Dec 11, 2015 | 3.540 | 3.605 | 3.500 | 3.520 | 1,173,251 | -0.08(-2.22%) |
Dec 10, 2015 | 3.600 | 3.670 | 3.480 | 3.600 | 2,310,867 | +0.01(+0.28%) |
Dec 09, 2015 | 3.580 | 3.640 | 3.480 | 3.590 | 2,502,466 | +0.08(+2.28%) |
Dec 08, 2015 | 3.470 | 3.520 | 3.410 | 3.510 | 3,189,637 | -0.01(-0.28%) |
Dec 07, 2015 | 3.730 | 3.730 | 3.470 | 3.520 | 3,032,491 | -0.27(-7.12%) |
Dec 04, 2015 | 3.690 | 3.800 | 3.670 | 3.790 | 2,827,949 | +0.03(+0.80%) |
Dec 03, 2015 | 3.770 | 3.660 | 3.760 | 1,733,284 | +0.09(+2.45%) | |
Dec 02, 2015 | 3.750 | 3.775 | 3.630 | 3.670 | 1,353,979 | -0.13(-3.42%) |
Dec 01, 2015 | 3.690 | 3.800 | 3.660 | 3.800 | 1,902,933 | +0.15(+4.11%) |
Nov 30, 2015 | 3.680 | 3.700 | 3.630 | 3.650 | 1,145,584 | -0.01(-0.27%) |
Nov 27, 2015 | 3.690 | 3.710 | 3.620 | 3.660 | 1,052,047 | -0.08(-2.14%) |
Nov 26, 2015 | 3.690 | 3.740 | 3.680 | 3.740 | 762,750 | +0.14(+3.89%) |
Nov 25, 2015 | 3.650 | 3.710 | 3.580 | 3.600 | 2,175,360 | -0.07(-1.91%) |
Nov 24, 2015 | 3.630 | 3.725 | 3.630 | 3.670 | 3,175,795 | +0.10(+2.80%) |
Nov 23, 2015 | 3.560 | 3.570 | 2,861,280 | -0.21(-5.56%) | ||
Nov 20, 2015 | 3.890 | 4.000 | 3.730 | 3.780 | 2,946,335 | -0.06(-1.56%) |
Nov 19, 2015 | 3.880 | 3.930 | 3.790 | 3.840 | 1,660,715 | -0.07(-1.79%) |
Nov 18, 2015 | 3.770 | 3.910 | 3.740 | 3.910 | 2,781,893 | +0.22(+5.96%) |
Nov 17, 2015 | 3.640 | 3.730 | 3.580 | 3.690 | 2,049,172 | +0.08(+2.22%) |
Nov 16, 2015 | 3.650 | 3.720 | 3.580 | 3.610 | 1,495,167 | -0.02(-0.55%) |
Nov 13, 2015 | 3.730 | 3.760 | 3.630 | 3.630 | 1,584,629 | -0.08(-2.16%) |
Nov 12, 2015 | 3.760 | 3.830 | 3.680 | 3.710 | 0 | -0.11(-2.88%) |
Nov 11, 2015 | 3.940 | 3.950 | 3.790 | 3.820 | 1,519,822 | -0.08(-2.05%) |
Nov 10, 2015 | 3.950 | 3.960 | 3.860 | 3.900 | 2,828,927 | -0.09(-2.26%) |
Nov 09, 2015 | 4.020 | 4.120 | 3.950 | 3.990 | 1,325,376 | -0.09(-2.21%) |
Nov 06, 2015 | 4.020 | 4.110 | 4.020 | 4.080 | 2,372,632 | +0.01(+0.25%) |
Nov 05, 2015 | 4.220 | 4.220 | 4.060 | 4.070 | 2,719,516 | -0.19(-4.46%) |
Nov 04, 2015 | 4.450 | 4.565 | 4.230 | 4.260 | 4,757,531 | -0.09(-2.07%) |
Nov 03, 2015 | 4.360 | 4.450 | 4.320 | 4.350 | 3,478,709 | -0.03(-0.68%) |
Nov 02, 2015 | 4.390 | 4.435 | 4.250 | 4.380 | 3,290,709 | -0.03(-0.68%) |
Oct 30, 2015 | 4.180 | 4.530 | 4.100 | 4.410 | 2,914,272 | +0.19(+4.50%) |
Oct 29, 2015 | 4.300 | 4.380 | 4.200 | 4.220 | 5,238,649 | -0.28(-6.22%) |
Oct 28, 2015 | 4.510 | 4.800 | 4.400 | 4.500 | 2,866,910 | -0.07(-1.53%) |
Oct 27, 2015 | 4.510 | 4.670 | 4.510 | 4.570 | 2,032,383 | -0.01(-0.22%) |
Oct 26, 2015 | 4.720 | 4.720 | 4.580 | 4.580 | 901,948 | -0.14(-2.97%) |
Oct 23, 2015 | 4.690 | 4.780 | 4.670 | 4.720 | 3,132,341 | +0.05(+1.07%) |
Oct 22, 2015 | 4.430 | 4.770 | 4.420 | 4.670 | 4,379,659 | +0.24(+5.42%) |
Oct 21, 2015 | 4.380 | 4.450 | 4.340 | 4.430 | 2,235,008 | +0.02(+0.45%) |
Oct 20, 2015 | 4.340 | 4.570 | 4.340 | 4.410 | 2,901,075 | +0.02(+0.46%) |
Oct 19, 2015 | 4.440 | 4.460 | 4.320 | 4.390 | 1,447,990 | -0.13(-2.88%) |
Oct 16, 2015 | 4.670 | 4.680 | 4.520 | 4.520 | 1,527,776 | -0.23(-4.84%) |
Oct 15, 2015 | 4.740 | 4.790 | 4.660 | 4.750 | 1,660,649 | -0.05(-1.04%) |
Oct 14, 2015 | 4.780 | 4.850 | 4.760 | 4.800 | 2,586,365 | +0.06(+1.27%) |
Oct 13, 2015 | 4.760 | 4.820 | 4.660 | 4.740 | 2,197,126 | -0.17(-3.46%) |
Oct 09, 2015 | 4.910 | 4.910 | 4.910 | 0 | +0.26(+5.59%) | |
Oct 08, 2015 | 4.570 | 4.680 | 4.445 | 4.650 | 4,413,661 | +0.00(+0.00%) |
Oct 07, 2015 | 4.410 | 4.690 | 4.410 | 4.650 | 5,409,489 | +0.37(+8.64%) |
Oct 06, 2015 | 4.300 | 4.400 | 4.190 | 4.280 | 10,079,911 | -0.01(-0.23%) |
Oct 05, 2015 | 4.120 | 4.420 | 4.120 | 4.290 | 4,864,675 | +0.22(+5.41%) |
Oct 02, 2015 | 3.840 | 4.110 | 3.830 | 4.070 | 2,319,553 | +0.22(+5.71%) |