Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.034 | 3.025 | 3.025 | 3.025 | 185,516 | -0.02(-0.69%) |
Dec 30, 2015 | 3.004 | 3.047 | 2.987 | 3.047 | 289,327 | +0.04(+1.41%) |
Dec 29, 2015 | 3.013 | 3.038 | 2.996 | 3.004 | 202,226 | -0.01(-0.28%) |
Dec 28, 2015 | 2.992 | 3.013 | 2.966 | 3.013 | 195,321 | +0.03(+0.99%) |
Dec 24, 2015 | 2.996 | 2.983 | 2.983 | 2.983 | 113,200 | -0.03(-0.98%) |
Dec 23, 2015 | 3.047 | 3.064 | 2.996 | 3.013 | 251,330 | -0.05(-1.52%) |
Dec 22, 2015 | 2.975 | 3.076 | 2.962 | 3.059 | 863,221 | +0.06(+1.97%) |
Dec 21, 2015 | 3.021 | 3.021 | 2.907 | 3.000 | 434,826 | -0.07(-2.34%) |
Dec 18, 2015 | 2.869 | 3.093 | 2.856 | 3.072 | 2,501,156 | +0.18(+6.30%) |
Dec 17, 2015 | 2.907 | 2.915 | 2.873 | 2.890 | 399,530 | -0.02(-0.58%) |
Dec 16, 2015 | 2.784 | 2.911 | 2.784 | 2.907 | 441,136 | +0.13(+4.73%) |
Dec 15, 2015 | 2.835 | 2.839 | 2.772 | 2.776 | 357,148 | -0.06(-1.94%) |
Dec 14, 2015 | 2.873 | 2.886 | 2.767 | 2.831 | 360,648 | -0.03(-0.89%) |
Dec 11, 2015 | 2.835 | 2.873 | 2.814 | 2.856 | 432,696 | +0.02(+0.75%) |
Dec 10, 2015 | 2.856 | 2.860 | 2.814 | 2.835 | 182,907 | -0.02(-0.74%) |
Dec 09, 2015 | 2.869 | 2.899 | 2.835 | 2.856 | 114,724 | -0.03(-1.17%) |
Dec 08, 2015 | 2.869 | 2.907 | 2.848 | 2.890 | 282,034 | +0.02(+0.74%) |
Dec 07, 2015 | 2.873 | 2.924 | 2.848 | 2.869 | 280,169 | +0.02(+0.59%) |
Dec 04, 2015 | 2.835 | 2.877 | 2.831 | 2.852 | 145,279 | +0.02(+0.60%) |
Dec 03, 2015 | 2.860 | 2.873 | 2.827 | 2.835 | 103,846 | -0.03(-1.03%) |
Dec 02, 2015 | 2.907 | 2.920 | 2.860 | 2.865 | 116,551 | -0.05(-1.74%) |
Dec 01, 2015 | 2.911 | 2.941 | 2.902 | 2.915 | 162,004 | +0.00(+0.15%) |
Nov 30, 2015 | 2.869 | 2.920 | 2.869 | 2.911 | 300,004 | +0.04(+1.47%) |
Nov 27, 2015 | 2.835 | 2.873 | 2.835 | 2.869 | 91,748 | +0.03(+1.19%) |
Nov 25, 2015 | 2.822 | 2.835 | 2.835 | 2.835 | 132,342 | +0.01(+0.45%) |
Nov 24, 2015 | 2.852 | 2.860 | 2.793 | 2.822 | 185,499 | +0.00(+0.00%) |
Nov 23, 2015 | 2.835 | 2.848 | 2.810 | 2.822 | 179,388 | -0.01(-0.45%) |
Nov 20, 2015 | 2.852 | 2.865 | 2.831 | 2.835 | 120,412 | -0.01(-0.45%) |
Nov 19, 2015 | 2.835 | 2.860 | 2.827 | 2.848 | 197,242 | +0.02(+0.75%) |
Nov 18, 2015 | 2.827 | 2.852 | 2.822 | 2.827 | 141,592 | -0.00(-0.15%) |
Nov 17, 2015 | 2.852 | 2.856 | 2.814 | 2.831 | 260,672 | +0.00(+0.15%) |
Nov 16, 2015 | 2.814 | 2.852 | 2.776 | 2.827 | 249,328 | +0.04(+1.37%) |
Nov 13, 2015 | 2.817 | 2.826 | 2.784 | 2.789 | 210,025 | -0.02(-0.88%) |
Nov 12, 2015 | 2.809 | 2.826 | 2.784 | 2.813 | 258,917 | -0.00(-0.15%) |
Nov 11, 2015 | 2.793 | 2.842 | 2.793 | 2.817 | 277,187 | +0.00(+0.15%) |
Nov 10, 2015 | 2.813 | 2.846 | 2.776 | 2.813 | 480,715 | +0.00(+0.00%) |
Nov 09, 2015 | 2.722 | 2.826 | 2.722 | 2.813 | 480,026 | +0.10(+3.66%) |
Nov 06, 2015 | 2.689 | 2.731 | 2.648 | 2.714 | 306,849 | +0.09(+3.47%) |
Nov 05, 2015 | 2.669 | 2.669 | 2.623 | 2.623 | 245,065 | -0.04(-1.40%) |
Nov 04, 2015 | 2.660 | 2.669 | 2.648 | 2.660 | 111,008 | +0.01(+0.47%) |
Nov 03, 2015 | 2.627 | 2.660 | 2.619 | 2.648 | 112,779 | +0.02(+0.79%) |
Nov 02, 2015 | 2.602 | 2.637 | 2.594 | 2.627 | 379,107 | +0.04(+1.60%) |
Oct 30, 2015 | 2.619 | 2.648 | 2.585 | 2.586 | 493,806 | -0.04(-1.58%) |
Oct 29, 2015 | 2.652 | 2.654 | 2.606 | 2.627 | 149,086 | -0.02(-0.94%) |
Oct 28, 2015 | 2.635 | 2.652 | 2.590 | 2.652 | 276,104 | +0.02(+0.94%) |
Oct 27, 2015 | 2.669 | 2.677 | 2.594 | 2.627 | 271,725 | -0.05(-1.85%) |
Oct 26, 2015 | 2.677 | 2.693 | 2.669 | 2.677 | 194,720 | +0.01(+0.31%) |
Oct 23, 2015 | 2.673 | 2.673 | 2.648 | 2.669 | 114,333 | -0.00(-0.15%) |
Oct 22, 2015 | 2.689 | 2.689 | 2.656 | 2.673 | 93,220 | +0.00(+0.15%) |
Oct 21, 2015 | 2.640 | 2.673 | 2.640 | 2.669 | 180,889 | +0.02(+0.62%) |
Oct 20, 2015 | 2.648 | 2.652 | 2.627 | 2.652 | 147,943 | +0.00(+0.16%) |
Oct 19, 2015 | 2.648 | 2.660 | 2.640 | 2.648 | 71,158 | +0.01(+0.31%) |
Oct 16, 2015 | 2.644 | 2.669 | 2.640 | 2.640 | 211,675 | -0.02(-0.78%) |
Oct 15, 2015 | 2.648 | 2.664 | 2.627 | 2.660 | 137,776 | +0.02(+0.78%) |
Oct 14, 2015 | 2.627 | 2.673 | 2.627 | 2.640 | 106,906 | -0.02(-0.62%) |
Oct 13, 2015 | 2.656 | 2.669 | 2.640 | 2.656 | 184,805 | -0.02(-0.77%) |
Oct 12, 2015 | 2.673 | 2.681 | 2.660 | 2.677 | 85,469 | +0.01(+0.31%) |
Oct 09, 2015 | 2.669 | 2.685 | 2.648 | 2.669 | 142,146 | -0.00(-0.15%) |
Oct 08, 2015 | 2.660 | 2.689 | 2.652 | 2.673 | 117,483 | +0.02(+0.62%) |
Oct 07, 2015 | 2.660 | 2.689 | 2.648 | 2.656 | 201,720 | -0.00(-0.16%) |
Oct 06, 2015 | 2.669 | 2.681 | 2.619 | 2.660 | 152,736 | -0.02(-0.62%) |
Oct 05, 2015 | 2.623 | 2.689 | 2.623 | 2.677 | 88,635 | +0.06(+2.21%) |
Oct 02, 2015 | 2.623 | 2.673 | 2.590 | 2.619 | 127,006 | -0.03(-1.09%) |