Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.664 | 3.548 | 3.548 | 3.548 | 4,727,139 | -0.15(-4.13%) |
Dec 30, 2015 | 3.785 | 3.785 | 3.696 | 3.701 | 1,117,182 | -0.09(-2.26%) |
Dec 29, 2015 | 3.704 | 3.819 | 3.704 | 3.787 | 1,010,759 | +0.14(+3.76%) |
Dec 28, 2015 | 3.617 | 3.650 | 3.553 | 3.649 | 827,434 | -0.00(-0.03%) |
Dec 24, 2015 | 3.627 | 3.650 | 3.650 | 3.650 | 479,490 | -0.01(-0.21%) |
Dec 23, 2015 | 3.623 | 3.665 | 3.611 | 3.658 | 1,157,225 | +0.09(+2.46%) |
Dec 22, 2015 | 3.554 | 3.585 | 3.489 | 3.571 | 855,936 | +0.07(+2.11%) |
Dec 21, 2015 | 3.476 | 3.497 | 3.409 | 3.497 | 916,637 | +0.11(+3.14%) |
Dec 18, 2015 | 3.541 | 3.588 | 3.390 | 3.390 | 1,913,947 | -0.21(-5.92%) |
Dec 17, 2015 | 3.811 | 3.823 | 3.604 | 3.604 | 1,925,949 | -0.18(-4.69%) |
Dec 16, 2015 | 3.718 | 3.797 | 3.589 | 3.781 | 1,543,343 | +0.15(+4.24%) |
Dec 15, 2015 | 3.682 | 3.706 | 3.619 | 3.627 | 2,449,374 | +0.05(+1.39%) |
Dec 14, 2015 | 3.498 | 3.582 | 3.393 | 3.577 | 2,375,500 | +0.07(+2.06%) |
Dec 11, 2015 | 3.635 | 3.636 | 3.495 | 3.505 | 3,019,095 | -0.23(-6.25%) |
Dec 10, 2015 | 3.779 | 3.815 | 3.707 | 3.739 | 1,165,634 | +0.03(+0.71%) |
Dec 09, 2015 | 3.819 | 3.904 | 3.650 | 3.713 | 1,988,992 | -0.17(-4.37%) |
Dec 08, 2015 | 3.729 | 3.908 | 3.728 | 3.882 | 1,193,910 | -0.03(-0.72%) |
Dec 07, 2015 | 3.962 | 3.962 | 3.849 | 3.910 | 884,079 | -0.05(-1.30%) |
Dec 04, 2015 | 3.709 | 3.982 | 3.687 | 3.962 | 2,475,526 | +0.27(+7.19%) |
Dec 03, 2015 | 3.886 | 3.905 | 3.643 | 3.696 | 1,866,932 | -0.15(-3.80%) |
Dec 02, 2015 | 3.925 | 3.973 | 3.832 | 3.842 | 1,036,767 | -0.07(-1.84%) |
Dec 01, 2015 | 3.874 | 3.920 | 3.839 | 3.914 | 1,189,310 | +0.10(+2.66%) |
Nov 30, 2015 | 3.849 | 3.849 | 3.780 | 3.813 | 1,114,512 | +0.02(+0.41%) |
Nov 27, 2015 | 3.787 | 3.819 | 3.776 | 3.797 | 351,106 | +0.02(+0.49%) |
Nov 25, 2015 | 3.828 | 3.779 | 3.779 | 3.779 | 445,607 | -0.04(-0.97%) |
Nov 24, 2015 | 3.719 | 3.845 | 3.699 | 3.816 | 1,228,450 | +0.00(+0.03%) |
Nov 23, 2015 | 3.874 | 3.881 | 3.769 | 3.815 | 868,278 | -0.06(-1.43%) |
Nov 20, 2015 | 3.850 | 3.882 | 3.833 | 3.870 | 1,338,219 | +0.08(+2.11%) |
Nov 19, 2015 | 3.747 | 3.851 | 3.747 | 3.791 | 2,030,585 | +0.05(+1.25%) |
Nov 18, 2015 | 3.654 | 3.756 | 3.628 | 3.744 | 1,049,704 | +0.16(+4.43%) |
Nov 17, 2015 | 3.608 | 3.664 | 3.566 | 3.585 | 2,218,839 | +0.00(+0.00%) |
Nov 16, 2015 | 3.409 | 3.585 | 3.409 | 3.585 | 1,751,618 | +0.16(+4.60%) |
Nov 13, 2015 | 3.604 | 3.614 | 3.423 | 3.427 | 2,552,912 | -0.22(-6.01%) |
Nov 12, 2015 | 3.696 | 3.739 | 3.640 | 3.646 | 1,141,166 | -0.10(-2.63%) |
Nov 11, 2015 | 3.787 | 3.826 | 3.725 | 3.745 | 740,848 | -0.01(-0.23%) |
Nov 10, 2015 | 3.751 | 3.754 | 3.697 | 3.754 | 998,089 | -0.07(-1.76%) |
Nov 09, 2015 | 3.907 | 3.907 | 3.767 | 3.821 | 1,332,090 | -0.11(-2.75%) |
Nov 06, 2015 | 3.893 | 3.940 | 3.854 | 3.929 | 1,887,416 | +0.03(+0.82%) |
Nov 05, 2015 | 3.940 | 3.996 | 3.874 | 3.897 | 1,377,431 | -0.02(-0.57%) |
Nov 04, 2015 | 3.959 | 3.963 | 3.902 | 3.919 | 1,225,010 | +0.01(+0.15%) |
Nov 03, 2015 | 3.822 | 3.960 | 3.803 | 3.913 | 1,777,605 | +0.06(+1.49%) |
Nov 02, 2015 | 3.773 | 3.861 | 3.751 | 3.856 | 1,261,193 | +0.10(+2.56%) |
Oct 30, 2015 | 3.830 | 3.854 | 3.759 | 3.759 | 1,717,561 | -0.07(-1.81%) |
Oct 29, 2015 | 3.780 | 3.849 | 3.766 | 3.829 | 651,285 | -0.03(-0.71%) |
Oct 28, 2015 | 3.756 | 3.860 | 3.724 | 3.856 | 1,610,533 | +0.16(+4.27%) |
Oct 27, 2015 | 3.741 | 3.763 | 3.685 | 3.698 | 1,125,272 | -0.07(-1.78%) |
Oct 26, 2015 | 3.815 | 3.815 | 3.723 | 3.765 | 1,226,633 | -0.03(-0.74%) |
Oct 23, 2015 | 3.764 | 3.847 | 3.744 | 3.794 | 5,876,972 | +0.29(+8.13%) |
Oct 22, 2015 | 3.377 | 3.533 | 3.377 | 3.508 | 1,932,880 | +0.22(+6.73%) |
Oct 21, 2015 | 3.372 | 3.411 | 3.278 | 3.287 | 988,130 | -0.08(-2.32%) |
Oct 20, 2015 | 3.358 | 3.397 | 3.332 | 3.365 | 447,497 | -0.03(-0.81%) |
Oct 19, 2015 | 3.321 | 3.393 | 3.308 | 3.392 | 878,740 | +0.03(+0.99%) |
Oct 16, 2015 | 3.360 | 3.361 | 3.299 | 3.359 | 967,964 | +0.03(+0.85%) |
Oct 15, 2015 | 3.274 | 3.339 | 3.251 | 3.331 | 1,078,904 | +0.11(+3.48%) |
Oct 14, 2015 | 3.207 | 3.273 | 3.190 | 3.219 | 803,695 | -0.01(-0.39%) |
Oct 13, 2015 | 3.201 | 3.289 | 3.190 | 3.232 | 1,066,111 | -0.02(-0.72%) |
Oct 12, 2015 | 3.253 | 3.269 | 3.222 | 3.255 | 1,208,829 | +0.01(+0.39%) |
Oct 09, 2015 | 3.221 | 3.252 | 3.194 | 3.242 | 886,502 | +0.03(+1.06%) |
Oct 08, 2015 | 3.113 | 3.220 | 3.080 | 3.208 | 747,122 | +0.05(+1.70%) |
Oct 07, 2015 | 3.183 | 3.196 | 3.051 | 3.155 | 1,336,053 | +0.04(+1.25%) |
Oct 06, 2015 | 3.092 | 3.138 | 3.075 | 3.116 | 863,893 | +0.02(+0.60%) |
Oct 05, 2015 | 2.968 | 3.124 | 2.968 | 3.097 | 1,697,108 | +0.17(+5.93%) |
Oct 02, 2015 | 2.785 | 2.924 | 2.687 | 2.924 | 1,750,150 | +0.11(+3.98%) |