Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.585 | 3.489 | 3.489 | 3.489 | 3,266,908 | -0.08(-2.38%) |
Dec 30, 2015 | 3.654 | 3.654 | 3.574 | 3.574 | 3,229,448 | -0.09(-2.51%) |
Dec 29, 2015 | 3.627 | 3.687 | 3.627 | 3.666 | 217,487 | +0.12(+3.48%) |
Dec 28, 2015 | 3.542 | 3.543 | 3.542 | 3.543 | 19,710 | -0.07(-1.86%) |
Dec 24, 2015 | 3.547 | 3.610 | 3.610 | 3.610 | 19,859 | +0.04(+1.26%) |
Dec 23, 2015 | 3.577 | 3.577 | 3.565 | 3.565 | 22,838 | +0.06(+1.60%) |
Dec 22, 2015 | 3.553 | 3.553 | 3.498 | 3.509 | 77,328 | +0.04(+1.25%) |
Dec 21, 2015 | 3.447 | 3.466 | 3.415 | 3.466 | 104,466 | +0.08(+2.43%) |
Dec 18, 2015 | 3.444 | 3.460 | 3.384 | 3.384 | 40,960 | -0.18(-5.07%) |
Dec 17, 2015 | 3.629 | 3.629 | 3.540 | 3.564 | 42,777 | -0.06(-1.67%) |
Dec 16, 2015 | 3.486 | 3.625 | 3.486 | 3.625 | 49,545 | +0.04(+1.07%) |
Dec 15, 2015 | 3.517 | 3.587 | 3.485 | 3.587 | 125,892 | +0.15(+4.46%) |
Dec 14, 2015 | 3.506 | 3.506 | 3.370 | 3.433 | 69,105 | -0.03(-0.88%) |
Dec 11, 2015 | 3.540 | 3.540 | 3.464 | 3.464 | 169,017 | -0.12(-3.44%) |
Dec 10, 2015 | 3.587 | 3.587 | 3.587 | 3.587 | 6,221 | +0.04(+1.19%) |
Dec 09, 2015 | 3.524 | 3.545 | 3.524 | 3.545 | 17,245 | -0.08(-2.30%) |
Dec 08, 2015 | 3.576 | 3.629 | 3.561 | 3.629 | 185,616 | -0.03(-0.93%) |
Dec 07, 2015 | 3.707 | 3.707 | 3.657 | 3.663 | 67,736 | -0.04(-0.97%) |
Dec 04, 2015 | 3.662 | 3.732 | 3.662 | 3.699 | 204,603 | +0.12(+3.42%) |
Dec 03, 2015 | 3.639 | 3.639 | 3.576 | 3.576 | 28,667 | -0.03(-0.90%) |
Dec 02, 2015 | 3.704 | 3.708 | 3.609 | 3.609 | 95,856 | -0.08(-2.27%) |
Dec 01, 2015 | 3.623 | 3.693 | 3.619 | 3.693 | 458,304 | +0.09(+2.45%) |
Nov 30, 2015 | 3.576 | 3.621 | 3.547 | 3.605 | 835,483 | +0.09(+2.51%) |
Nov 25, 2015 | 3.500 | 3.543 | 3.500 | 3.516 | 6,793 | +0.02(+0.66%) |
Nov 24, 2015 | 3.418 | 3.494 | 3.418 | 3.493 | 53,850 | +0.05(+1.47%) |
Nov 23, 2015 | 3.499 | 3.499 | 3.415 | 3.443 | 74,704 | -0.06(-1.64%) |
Nov 20, 2015 | 3.509 | 3.510 | 3.500 | 3.500 | 90,033 | +0.00(+0.10%) |
Nov 19, 2015 | 3.382 | 3.492 | 3.379 | 3.497 | 86,748 | +0.08(+2.28%) |
Nov 18, 2015 | 3.328 | 3.419 | 3.328 | 3.419 | 160,357 | +0.12(+3.71%) |
Nov 17, 2015 | 3.255 | 3.298 | 3.234 | 3.296 | 38,969 | +0.08(+2.46%) |
Nov 16, 2015 | 3.180 | 3.228 | 3.179 | 3.217 | 31,106 | +0.04(+1.39%) |
Nov 13, 2015 | 3.186 | 3.240 | 3.155 | 3.173 | 58,230 | -0.04(-1.22%) |
Nov 12, 2015 | 3.255 | 3.282 | 3.209 | 3.212 | 124,772 | -0.09(-2.59%) |
Nov 11, 2015 | 3.310 | 3.351 | 3.298 | 3.298 | 97,872 | +0.00(+0.05%) |
Nov 10, 2015 | 3.355 | 3.355 | 3.278 | 3.296 | 102,649 | -0.12(-3.43%) |
Nov 09, 2015 | 3.510 | 3.510 | 3.381 | 3.413 | 141,097 | -0.08(-2.39%) |
Nov 06, 2015 | 3.409 | 3.497 | 3.409 | 3.497 | 262,634 | +0.14(+4.08%) |
Nov 05, 2015 | 3.432 | 3.432 | 3.359 | 3.359 | 20,679 | -0.07(-2.11%) |
Nov 04, 2015 | 3.428 | 3.432 | 3.420 | 3.432 | 21,176 | +0.00(+0.06%) |
Nov 03, 2015 | 3.355 | 3.437 | 3.355 | 3.430 | 81,174 | +0.04(+1.08%) |
Nov 02, 2015 | 3.341 | 3.393 | 3.341 | 3.393 | 36,605 | +0.06(+1.94%) |
Oct 30, 2015 | 3.295 | 3.336 | 3.295 | 3.329 | 51,984 | +0.03(+1.01%) |
Oct 29, 2015 | 3.351 | 3.351 | 3.295 | 3.295 | 116,062 | -0.12(-3.59%) |
Oct 28, 2015 | 3.406 | 3.435 | 3.403 | 3.418 | 63,356 | +0.07(+2.03%) |
Oct 27, 2015 | 3.376 | 3.383 | 3.345 | 3.350 | 46,534 | -0.06(-1.77%) |
Oct 26, 2015 | 3.536 | 3.536 | 3.408 | 3.410 | 91,725 | -0.10(-2.85%) |
Oct 23, 2015 | 3.495 | 3.536 | 3.416 | 3.510 | 201,442 | +0.10(+3.04%) |
Oct 22, 2015 | 3.313 | 3.428 | 3.313 | 3.406 | 94,637 | +0.13(+3.92%) |
Oct 21, 2015 | 3.242 | 3.278 | 3.242 | 3.278 | 31,081 | +0.09(+2.78%) |
Oct 20, 2015 | 3.195 | 3.202 | 3.177 | 3.189 | 81,995 | -0.03(-1.04%) |
Oct 19, 2015 | 3.215 | 3.223 | 3.189 | 3.223 | 62,087 | +0.02(+0.63%) |
Oct 16, 2015 | 3.214 | 3.214 | 3.134 | 3.202 | 53,577 | +0.01(+0.40%) |
Oct 15, 2015 | 3.175 | 3.214 | 3.143 | 3.189 | 136,667 | +0.05(+1.65%) |
Oct 14, 2015 | 2.939 | 3.138 | 2.915 | 3.138 | 157,968 | +0.18(+6.03%) |
Oct 13, 2015 | 2.959 | 2.959 | 2.959 | 2.959 | 6,544 | -0.04(-1.47%) |
Oct 12, 2015 | 2.996 | 3.016 | 2.996 | 3.003 | 16,050 | +0.00(+0.03%) |
Oct 09, 2015 | 3.009 | 3.039 | 3.003 | 3.003 | 45,837 | +0.03(+0.97%) |
Oct 08, 2015 | 3.014 | 3.014 | 2.969 | 2.974 | 49,471 | -0.04(-1.28%) |
Oct 07, 2015 | 2.962 | 3.047 | 2.939 | 3.012 | 132,014 | +0.16(+5.58%) |
Oct 06, 2015 | 2.921 | 2.921 | 2.853 | 2.853 | 77,790 | -0.08(-2.67%) |
Oct 05, 2015 | 2.893 | 2.933 | 2.883 | 2.932 | 126,315 | +0.19(+6.81%) |
Oct 02, 2015 | 2.737 | 2.745 | 2.737 | 2.745 | 10,252 | +0.06(+2.29%) |