Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.230 | 3.260 | 3.260 | 3.260 | 31,500 | +0.00(+0.15%) |
Dec 30, 2015 | 3.190 | 3.330 | 3.187 | 3.255 | 5,269 | +0.00(+0.15%) |
Dec 29, 2015 | 3.180 | 3.320 | 3.110 | 3.250 | 23,108 | +0.04(+1.25%) |
Dec 28, 2015 | 3.100 | 3.410 | 3.100 | 3.210 | 31,793 | +0.08(+2.56%) |
Dec 24, 2015 | 3.110 | 3.130 | 3.130 | 3.130 | 12,300 | -0.10(-3.10%) |
Dec 23, 2015 | 3.170 | 3.250 | 3.100 | 3.230 | 18,088 | +0.03(+0.94%) |
Dec 22, 2015 | 3.100 | 3.240 | 3.100 | 3.200 | 21,206 | +0.10(+3.23%) |
Dec 21, 2015 | 3.060 | 3.100 | 2.980 | 3.100 | 27,111 | -0.05(-1.59%) |
Dec 18, 2015 | 3.060 | 3.150 | 3.000 | 3.150 | 61,124 | +0.06(+1.95%) |
Dec 17, 2015 | 3.060 | 3.140 | 3.000 | 3.090 | 12,786 | +0.03(+0.98%) |
Dec 16, 2015 | 3.100 | 3.100 | 2.980 | 3.060 | 9,514 | -0.04(-1.29%) |
Dec 15, 2015 | 3.030 | 3.100 | 2.990 | 3.100 | 12,997 | +0.07(+2.31%) |
Dec 14, 2015 | 3.040 | 3.060 | 2.930 | 3.030 | 23,572 | -0.02(-0.66%) |
Dec 11, 2015 | 3.020 | 3.130 | 2.990 | 3.050 | 18,712 | -0.01(-0.33%) |
Dec 10, 2015 | 3.070 | 3.077 | 3.014 | 3.060 | 6,671 | +0.01(+0.33%) |
Dec 09, 2015 | 3.010 | 3.120 | 3.010 | 3.050 | 11,533 | -0.02(-0.65%) |
Dec 08, 2015 | 3.020 | 3.110 | 3.010 | 3.070 | 7,370 | -0.02(-0.64%) |
Dec 07, 2015 | 3.140 | 3.150 | 2.990 | 3.090 | 16,792 | -0.10(-3.13%) |
Dec 04, 2015 | 3.120 | 3.220 | 3.020 | 3.190 | 15,169 | +0.04(+1.27%) |
Dec 03, 2015 | 3.260 | 3.260 | 3.078 | 3.150 | 14,234 | -0.08(-2.48%) |
Dec 02, 2015 | 3.110 | 3.280 | 3.110 | 3.230 | 12,915 | +0.06(+1.89%) |
Dec 01, 2015 | 3.110 | 3.270 | 3.110 | 3.170 | 30,434 | +0.01(+0.32%) |
Nov 30, 2015 | 3.070 | 3.210 | 3.030 | 3.160 | 19,027 | -0.03(-0.94%) |
Nov 27, 2015 | 3.100 | 3.220 | 2.970 | 3.190 | 45,106 | -0.03(-0.93%) |
Nov 25, 2015 | 3.050 | 3.220 | 3.220 | 3.220 | 19,500 | +0.12(+3.87%) |
Nov 24, 2015 | 2.982 | 3.189 | 2.982 | 3.100 | 73,212 | +0.05(+1.64%) |
Nov 23, 2015 | 3.060 | 3.060 | 2.930 | 3.050 | 24,615 | -0.01(-0.33%) |
Nov 20, 2015 | 3.030 | 3.074 | 2.970 | 3.060 | 28,355 | -0.02(-0.64%) |
Nov 19, 2015 | 2.970 | 3.100 | 2.900 | 3.080 | 86,421 | +0.03(+0.97%) |
Nov 18, 2015 | 3.090 | 3.100 | 3.000 | 3.050 | 36,632 | -0.05(-1.61%) |
Nov 17, 2015 | 3.170 | 3.183 | 2.980 | 3.100 | 15,990 | -0.03(-0.96%) |
Nov 16, 2015 | 3.020 | 3.220 | 3.000 | 3.130 | 81,888 | +0.06(+1.95%) |
Nov 13, 2015 | 3.080 | 3.160 | 3.000 | 3.070 | 18,705 | -0.06(-1.92%) |
Nov 12, 2015 | 3.090 | 3.150 | 3.000 | 3.130 | 215,611 | +0.08(+2.62%) |
Nov 11, 2015 | 3.150 | 3.200 | 3.050 | 3.050 | 15,510 | -0.13(-4.09%) |
Nov 10, 2015 | 3.170 | 3.230 | 3.110 | 3.180 | 4,514 | +0.00(+0.00%) |
Nov 09, 2015 | 3.190 | 3.200 | 3.115 | 3.180 | 13,130 | -0.05(-1.55%) |
Nov 06, 2015 | 3.220 | 3.240 | 3.190 | 3.230 | 3,851 | -0.01(-0.31%) |
Nov 05, 2015 | 3.210 | 3.270 | 3.207 | 3.240 | 10,574 | -0.02(-0.61%) |
Nov 04, 2015 | 3.280 | 3.330 | 3.205 | 3.260 | 8,941 | -0.02(-0.61%) |
Nov 03, 2015 | 3.240 | 3.280 | 3.066 | 3.280 | 6,512 | +0.04(+1.23%) |
Nov 02, 2015 | 3.240 | 3.350 | 3.190 | 3.240 | 17,221 | +0.01(+0.31%) |
Oct 30, 2015 | 3.260 | 3.370 | 3.190 | 3.230 | 19,932 | -0.04(-1.22%) |
Oct 29, 2015 | 3.200 | 3.310 | 3.200 | 3.270 | 4,372 | -0.01(-0.30%) |
Oct 28, 2015 | 3.170 | 3.290 | 3.050 | 3.280 | 340,907 | +0.12(+3.80%) |
Oct 27, 2015 | 3.180 | 3.200 | 3.100 | 3.160 | 7,379 | -0.04(-1.25%) |
Oct 26, 2015 | 3.250 | 3.250 | 3.180 | 3.200 | 5,032 | -0.05(-1.54%) |
Oct 23, 2015 | 3.200 | 3.300 | 3.100 | 3.250 | 20,564 | +0.07(+2.20%) |
Oct 22, 2015 | 3.220 | 3.290 | 3.006 | 3.180 | 17,354 | -0.07(-2.15%) |
Oct 21, 2015 | 3.280 | 3.290 | 3.200 | 3.250 | 3,472 | -0.05(-1.52%) |
Oct 20, 2015 | 3.250 | 3.348 | 3.250 | 3.300 | 8,589 | -0.01(-0.30%) |
Oct 19, 2015 | 3.000 | 3.350 | 3.000 | 3.310 | 10,730 | +0.12(+3.76%) |
Oct 16, 2015 | 3.300 | 3.350 | 3.140 | 3.190 | 10,735 | -0.14(-4.20%) |
Oct 15, 2015 | 3.340 | 3.340 | 3.060 | 3.330 | 18,589 | -0.03(-0.89%) |
Oct 14, 2015 | 3.420 | 3.420 | 3.000 | 3.360 | 15,747 | -0.08(-2.33%) |
Oct 13, 2015 | 3.360 | 3.450 | 3.360 | 3.440 | 9,153 | +0.06(+1.78%) |
Oct 12, 2015 | 3.350 | 3.400 | 2.860 | 3.380 | 12,764 | +0.01(+0.30%) |
Oct 09, 2015 | 3.370 | 3.390 | 3.340 | 3.370 | 19,599 | -0.01(-0.30%) |
Oct 08, 2015 | 3.440 | 3.440 | 3.350 | 3.380 | 7,771 | +0.01(+0.30%) |
Oct 07, 2015 | 3.450 | 3.450 | 3.370 | 3.370 | 8,979 | -0.04(-1.17%) |
Oct 06, 2015 | 3.370 | 3.460 | 3.072 | 3.410 | 18,160 | +0.01(+0.29%) |
Oct 05, 2015 | 3.430 | 3.430 | 3.365 | 3.400 | 13,000 | +0.05(+1.49%) |
Oct 02, 2015 | 3.280 | 3.350 | 3.210 | 3.350 | 25,201 | +0.03(+0.90%) |