Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.536 | 3.486 | 3.486 | 3.486 | 15,009 | -0.03(-0.94%) |
Dec 30, 2015 | 3.594 | 3.610 | 3.519 | 3.519 | 8,555 | -0.08(-2.29%) |
Dec 29, 2015 | 3.528 | 3.734 | 3.511 | 3.602 | 49,090 | +0.04(+1.16%) |
Dec 28, 2015 | 3.676 | 3.701 | 3.519 | 3.561 | 12,454 | -0.03(-0.74%) |
Dec 24, 2015 | 3.495 | 3.587 | 3.587 | 3.587 | 1,331 | +0.11(+3.14%) |
Dec 23, 2015 | 3.495 | 3.577 | 3.478 | 3.478 | 42,527 | -0.02(-0.47%) |
Dec 22, 2015 | 3.651 | 3.561 | 3.495 | 3.495 | 54,837 | -0.07(-1.86%) |
Dec 21, 2015 | 3.561 | 3.685 | 3.552 | 3.561 | 32,685 | +0.02(+0.70%) |
Dec 18, 2015 | 3.561 | 3.577 | 3.486 | 3.536 | 18,138 | -0.04(-1.15%) |
Dec 17, 2015 | 3.610 | 3.618 | 3.544 | 3.577 | 29,474 | -0.05(-1.37%) |
Dec 16, 2015 | 3.693 | 3.701 | 3.618 | 3.627 | 39,778 | -0.05(-1.35%) |
Dec 15, 2015 | 3.718 | 3.718 | 3.660 | 3.676 | 10,615 | -0.04(-1.11%) |
Dec 14, 2015 | 3.767 | 3.767 | 3.610 | 3.718 | 20,897 | -0.05(-1.32%) |
Dec 11, 2015 | 3.759 | 3.875 | 3.759 | 3.767 | 11,240 | -0.14(-3.59%) |
Dec 10, 2015 | 3.957 | 3.965 | 3.908 | 3.908 | 65,032 | -0.05(-1.25%) |
Dec 09, 2015 | 3.835 | 4.040 | 3.817 | 3.957 | 23,818 | +0.11(+2.79%) |
Dec 08, 2015 | 3.833 | 3.965 | 3.833 | 3.850 | 12,965 | -0.07(-1.69%) |
Dec 07, 2015 | 3.875 | 3.965 | 3.831 | 3.916 | 14,472 | +0.02(+0.42%) |
Dec 04, 2015 | 3.908 | 3.974 | 3.883 | 3.899 | 10,833 | -0.07(-1.67%) |
Dec 03, 2015 | 3.965 | 3.965 | 3.837 | 3.965 | 50,990 | +0.01(+0.21%) |
Dec 02, 2015 | 3.933 | 4.007 | 3.933 | 3.957 | 8,654 | -0.05(-1.24%) |
Dec 01, 2015 | 4.048 | 4.106 | 3.974 | 4.007 | 29,392 | -0.02(-0.41%) |
Nov 30, 2015 | 4.155 | 4.221 | 3.999 | 4.023 | 49,433 | -0.10(-2.40%) |
Nov 27, 2015 | 4.098 | 4.205 | 4.098 | 4.122 | 6,998 | +0.02(+0.60%) |
Nov 25, 2015 | 4.197 | 4.098 | 4.098 | 4.098 | 31,109 | -0.04(-1.00%) |
Nov 24, 2015 | 4.164 | 4.188 | 4.139 | 4.139 | 33,417 | +0.02(+0.49%) |
Nov 23, 2015 | 4.143 | 4.184 | 4.102 | 4.119 | 17,985 | -0.01(-0.20%) |
Nov 20, 2015 | 4.160 | 4.233 | 4.127 | 4.127 | 16,385 | -0.01(-0.20%) |
Nov 19, 2015 | 4.127 | 4.291 | 4.119 | 4.135 | 8,206 | +0.03(+0.80%) |
Nov 18, 2015 | 4.110 | 4.184 | 4.094 | 4.102 | 8,844 | -0.02(-0.40%) |
Nov 17, 2015 | 4.266 | 4.348 | 4.069 | 4.119 | 33,963 | +0.04(+1.01%) |
Nov 16, 2015 | 4.160 | 4.160 | 4.069 | 4.078 | 12,367 | -0.02(-0.60%) |
Nov 13, 2015 | 4.266 | 4.266 | 4.069 | 4.102 | 28,179 | -0.16(-3.85%) |
Nov 12, 2015 | 4.348 | 4.348 | 4.233 | 4.266 | 10,803 | -0.07(-1.52%) |
Nov 11, 2015 | 4.422 | 4.430 | 4.274 | 4.332 | 41,722 | -0.02(-0.56%) |
Nov 10, 2015 | 4.611 | 4.611 | 4.303 | 4.357 | 20,886 | -0.15(-3.28%) |
Nov 09, 2015 | 4.357 | 4.553 | 4.291 | 4.504 | 137,500 | +0.13(+3.00%) |
Nov 06, 2015 | 4.324 | 4.373 | 4.184 | 4.373 | 47,004 | +0.07(+1.52%) |
Nov 05, 2015 | 4.512 | 4.586 | 4.283 | 4.307 | 41,472 | -0.25(-5.41%) |
Nov 04, 2015 | 4.496 | 4.652 | 4.496 | 4.553 | 8,090 | +0.01(+0.18%) |
Nov 03, 2015 | 4.570 | 4.652 | 4.488 | 4.545 | 21,629 | +0.02(+0.36%) |
Nov 02, 2015 | 4.635 | 4.685 | 4.455 | 4.529 | 45,204 | -0.09(-1.95%) |
Oct 30, 2015 | 4.611 | 4.701 | 4.553 | 4.619 | 18,263 | +0.03(+0.72%) |
Oct 29, 2015 | 4.483 | 4.701 | 4.447 | 4.586 | 15,818 | +0.11(+2.38%) |
Oct 28, 2015 | 4.439 | 4.652 | 4.422 | 4.480 | 88,671 | +0.09(+2.06%) |
Oct 27, 2015 | 4.578 | 4.578 | 4.365 | 4.389 | 12,121 | -0.19(-4.12%) |
Oct 26, 2015 | 4.463 | 4.594 | 4.463 | 4.578 | 17,747 | -0.02(-0.36%) |
Oct 23, 2015 | 4.504 | 4.652 | 4.430 | 4.594 | 35,994 | +0.04(+0.90%) |
Oct 22, 2015 | 4.627 | 4.652 | 4.545 | 4.553 | 8,867 | -0.11(-2.46%) |
Oct 21, 2015 | 4.734 | 4.734 | 4.209 | 4.668 | 100,066 | -0.02(-0.35%) |
Oct 20, 2015 | 4.726 | 4.824 | 4.635 | 4.685 | 26,538 | -0.02(-0.35%) |
Oct 19, 2015 | 4.635 | 4.701 | 4.572 | 4.701 | 28,304 | +0.07(+1.42%) |
Oct 16, 2015 | 4.791 | 4.791 | 4.562 | 4.635 | 24,800 | -0.11(-2.25%) |
Oct 15, 2015 | 4.775 | 4.890 | 4.627 | 4.742 | 32,285 | +0.02(+0.52%) |
Oct 14, 2015 | 4.718 | 4.841 | 4.594 | 4.718 | 23,994 | -0.10(-2.04%) |
Oct 13, 2015 | 4.808 | 4.841 | 4.635 | 4.816 | 22,517 | +0.07(+1.56%) |
Oct 12, 2015 | 4.775 | 4.832 | 4.586 | 4.742 | 30,342 | -0.02(-0.52%) |
Oct 09, 2015 | 4.824 | 4.923 | 4.644 | 4.767 | 121,974 | -0.06(-1.19%) |
Oct 08, 2015 | 4.775 | 4.853 | 4.718 | 4.824 | 55,956 | +0.16(+3.34%) |
Oct 07, 2015 | 4.800 | 4.923 | 4.488 | 4.668 | 67,976 | -0.11(-2.23%) |
Oct 06, 2015 | 4.660 | 4.873 | 4.508 | 4.775 | 96,968 | +0.21(+4.68%) |
Oct 05, 2015 | 4.422 | 4.570 | 4.357 | 4.562 | 125,092 | +0.14(+3.15%) |
Oct 02, 2015 | 4.447 | 4.471 | 4.274 | 4.422 | 11,477 | +0.07(+1.70%) |