Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.801 | 3.757 | 3.757 | 3.757 | 1,884,054 | -0.04(-1.17%) |
Dec 30, 2015 | 3.806 | 3.806 | 3.786 | 3.801 | 874,883 | -0.00(-0.13%) |
Dec 29, 2015 | 3.801 | 3.821 | 3.791 | 3.806 | 702,555 | +0.02(+0.65%) |
Dec 28, 2015 | 3.796 | 3.801 | 3.772 | 3.782 | 1,744,262 | -0.02(-0.52%) |
Dec 24, 2015 | 3.782 | 3.801 | 3.801 | 3.801 | 521,198 | +0.02(+0.65%) |
Dec 23, 2015 | 3.747 | 3.786 | 3.742 | 3.777 | 925,503 | +0.04(+1.19%) |
Dec 22, 2015 | 3.703 | 3.742 | 3.683 | 3.732 | 1,405,831 | +0.04(+1.07%) |
Dec 21, 2015 | 3.707 | 3.707 | 3.668 | 3.693 | 767,969 | +0.01(+0.27%) |
Dec 18, 2015 | 3.707 | 3.707 | 3.678 | 3.683 | 1,339,331 | -0.02(-0.67%) |
Dec 17, 2015 | 3.732 | 3.732 | 3.707 | 3.707 | 909,959 | -0.01(-0.40%) |
Dec 16, 2015 | 3.663 | 3.732 | 3.658 | 3.722 | 1,013,550 | +0.07(+1.85%) |
Dec 15, 2015 | 3.616 | 3.660 | 3.611 | 3.655 | 1,109,338 | +0.04(+1.22%) |
Dec 14, 2015 | 3.611 | 3.625 | 3.586 | 3.611 | 1,241,181 | -0.01(-0.41%) |
Dec 11, 2015 | 3.650 | 3.660 | 3.616 | 3.625 | 1,024,118 | -0.05(-1.47%) |
Dec 10, 2015 | 3.674 | 3.704 | 3.674 | 3.679 | 715,663 | +0.00(+0.13%) |
Dec 09, 2015 | 3.699 | 3.728 | 3.670 | 3.674 | 1,632,561 | -0.03(-0.79%) |
Dec 08, 2015 | 3.665 | 3.704 | 3.655 | 3.704 | 2,044,271 | -0.00(-0.13%) |
Dec 07, 2015 | 3.694 | 3.714 | 3.684 | 3.709 | 932,992 | -0.01(-0.26%) |
Dec 04, 2015 | 3.665 | 3.724 | 3.665 | 3.719 | 863,011 | +0.05(+1.34%) |
Dec 03, 2015 | 3.719 | 3.719 | 3.670 | 3.670 | 797,781 | -0.04(-1.06%) |
Dec 02, 2015 | 3.748 | 3.753 | 3.704 | 3.709 | 932,959 | -0.04(-1.05%) |
Dec 01, 2015 | 3.719 | 3.748 | 3.719 | 3.748 | 1,080,600 | +0.03(+0.92%) |
Nov 30, 2015 | 3.758 | 3.758 | 3.709 | 3.714 | 973,479 | -0.03(-0.79%) |
Nov 27, 2015 | 3.723 | 3.743 | 3.719 | 3.743 | 265,999 | +0.01(+0.26%) |
Nov 25, 2015 | 3.728 | 3.733 | 3.733 | 3.733 | 502,879 | +0.00(+0.13%) |
Nov 24, 2015 | 3.689 | 3.733 | 3.689 | 3.728 | 812,250 | +0.02(+0.66%) |
Nov 23, 2015 | 3.728 | 3.738 | 3.696 | 3.704 | 903,649 | -0.01(-0.40%) |
Nov 20, 2015 | 3.728 | 3.743 | 3.714 | 3.719 | 516,283 | +0.00(+0.00%) |
Nov 19, 2015 | 3.704 | 3.723 | 3.699 | 3.719 | 708,366 | +0.00(+0.00%) |
Nov 18, 2015 | 3.674 | 3.719 | 3.674 | 3.719 | 849,582 | +0.04(+1.07%) |
Nov 17, 2015 | 3.674 | 3.697 | 3.670 | 3.679 | 695,748 | +0.00(+0.13%) |
Nov 16, 2015 | 3.630 | 3.674 | 3.630 | 3.674 | 853,547 | +0.03(+0.81%) |
Nov 13, 2015 | 3.645 | 3.655 | 3.630 | 3.645 | 786,177 | -0.01(-0.27%) |
Nov 12, 2015 | 3.679 | 3.694 | 3.655 | 3.655 | 730,454 | -0.06(-1.50%) |
Nov 11, 2015 | 3.715 | 3.730 | 3.701 | 3.710 | 569,097 | -0.01(-0.26%) |
Nov 10, 2015 | 3.696 | 3.725 | 3.696 | 3.720 | 530,434 | +0.00(+0.13%) |
Nov 09, 2015 | 3.730 | 3.749 | 3.691 | 3.715 | 790,157 | -0.03(-0.91%) |
Nov 06, 2015 | 3.754 | 3.764 | 3.730 | 3.749 | 706,244 | -0.01(-0.26%) |
Nov 05, 2015 | 3.764 | 3.769 | 3.735 | 3.759 | 1,312,664 | +0.00(+0.00%) |
Nov 04, 2015 | 3.759 | 3.769 | 3.744 | 3.759 | 855,324 | +0.00(+0.00%) |
Nov 03, 2015 | 3.720 | 3.759 | 3.720 | 3.759 | 814,380 | +0.02(+0.65%) |
Nov 02, 2015 | 3.720 | 3.740 | 3.720 | 3.735 | 1,272,489 | +0.00(+0.13%) |
Oct 30, 2015 | 3.759 | 3.759 | 3.725 | 3.730 | 1,188,589 | -0.01(-0.39%) |
Oct 29, 2015 | 3.705 | 3.744 | 3.705 | 3.744 | 670,998 | +0.03(+0.79%) |
Oct 28, 2015 | 3.681 | 3.720 | 3.681 | 3.715 | 742,469 | +0.02(+0.66%) |
Oct 27, 2015 | 3.696 | 3.710 | 3.686 | 3.691 | 683,593 | -0.01(-0.39%) |
Oct 26, 2015 | 3.740 | 3.740 | 3.696 | 3.705 | 987,378 | -0.04(-1.17%) |
Oct 23, 2015 | 3.744 | 3.769 | 3.732 | 3.749 | 734,220 | +0.01(+0.39%) |
Oct 22, 2015 | 3.686 | 3.735 | 3.686 | 3.735 | 1,065,624 | +0.07(+2.00%) |
Oct 21, 2015 | 3.671 | 3.681 | 3.657 | 3.662 | 655,287 | -0.00(-0.13%) |
Oct 20, 2015 | 3.666 | 3.685 | 3.657 | 3.666 | 856,483 | +0.00(+0.00%) |
Oct 19, 2015 | 3.647 | 3.666 | 3.647 | 3.666 | 453,545 | +0.00(+0.13%) |
Oct 16, 2015 | 3.623 | 3.662 | 3.623 | 3.662 | 673,192 | +0.03(+0.81%) |
Oct 15, 2015 | 3.603 | 3.632 | 3.598 | 3.632 | 708,710 | +0.03(+0.81%) |
Oct 14, 2015 | 3.613 | 3.618 | 3.584 | 3.603 | 981,662 | -0.03(-0.81%) |
Oct 13, 2015 | 3.603 | 3.632 | 3.598 | 3.632 | 1,038,777 | +0.01(+0.22%) |
Oct 12, 2015 | 3.615 | 3.629 | 3.610 | 3.624 | 533,820 | -0.00(-0.13%) |
Oct 09, 2015 | 3.624 | 3.629 | 3.610 | 3.629 | 547,976 | +0.00(+0.00%) |
Oct 08, 2015 | 3.595 | 3.629 | 3.578 | 3.629 | 822,737 | +0.02(+0.54%) |
Oct 07, 2015 | 3.576 | 3.619 | 3.559 | 3.610 | 1,761,312 | +0.03(+0.95%) |
Oct 06, 2015 | 3.542 | 3.576 | 3.532 | 3.576 | 1,081,677 | +0.02(+0.54%) |
Oct 05, 2015 | 3.508 | 3.556 | 3.508 | 3.556 | 983,822 | +0.05(+1.52%) |
Oct 02, 2015 | 3.426 | 3.503 | 3.411 | 3.503 | 1,103,610 | +0.02(+0.70%) |