Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.633 | 3.810 | 3.810 | 3.810 | 36,019 | +0.26(+7.45%) |
Dec 30, 2015 | 3.765 | 3.846 | 3.531 | 3.546 | 27,902 | -0.32(-8.28%) |
Dec 29, 2015 | 3.851 | 3.882 | 3.739 | 3.866 | 24,782 | +0.12(+3.33%) |
Dec 28, 2015 | 3.525 | 3.812 | 3.515 | 3.742 | 30,965 | +0.21(+5.99%) |
Dec 24, 2015 | 3.248 | 3.530 | 3.530 | 3.530 | 25,616 | +0.34(+10.74%) |
Dec 23, 2015 | 3.097 | 3.309 | 3.097 | 3.188 | 49,451 | +0.15(+4.92%) |
Dec 22, 2015 | 2.996 | 3.092 | 2.996 | 3.038 | 19,823 | +0.03(+1.06%) |
Dec 21, 2015 | 2.870 | 3.077 | 2.870 | 3.006 | 46,820 | +0.14(+4.74%) |
Dec 18, 2015 | 2.946 | 2.966 | 2.855 | 2.870 | 20,489 | -0.07(-2.40%) |
Dec 17, 2015 | 3.082 | 3.102 | 2.865 | 2.941 | 19,543 | -0.14(-4.58%) |
Dec 16, 2015 | 3.112 | 3.112 | 2.981 | 3.082 | 16,567 | -0.02(-0.65%) |
Dec 15, 2015 | 3.107 | 3.140 | 3.097 | 3.102 | 7,077 | -0.04(-1.12%) |
Dec 14, 2015 | 3.114 | 3.178 | 3.097 | 3.137 | 10,347 | -0.02(-0.64%) |
Dec 11, 2015 | 3.203 | 3.203 | 3.147 | 3.157 | 4,875 | -0.05(-1.42%) |
Dec 10, 2015 | 3.218 | 3.218 | 3.186 | 3.203 | 11,281 | +0.10(+3.25%) |
Dec 09, 2015 | 3.107 | 3.206 | 3.032 | 3.102 | 18,421 | -0.06(-1.75%) |
Dec 08, 2015 | 3.248 | 3.314 | 3.037 | 3.157 | 24,456 | -0.20(-6.00%) |
Dec 07, 2015 | 3.777 | 3.777 | 3.359 | 3.359 | 30,161 | -0.45(-11.77%) |
Dec 04, 2015 | 3.903 | 3.958 | 3.792 | 3.807 | 10,458 | -0.06(-1.56%) |
Dec 03, 2015 | 4.034 | 4.034 | 3.788 | 3.868 | 15,729 | -0.20(-4.95%) |
Dec 02, 2015 | 4.129 | 4.145 | 4.069 | 4.069 | 7,458 | -0.06(-1.46%) |
Dec 01, 2015 | 4.190 | 4.210 | 4.104 | 4.129 | 12,490 | -0.10(-2.42%) |
Nov 30, 2015 | 4.275 | 4.326 | 4.044 | 4.232 | 43,478 | +0.01(+0.16%) |
Nov 27, 2015 | 4.230 | 4.324 | 4.225 | 4.225 | 11,157 | -0.04(-0.94%) |
Nov 25, 2015 | 4.230 | 4.265 | 4.265 | 4.265 | 19,460 | +0.00(+0.02%) |
Nov 24, 2015 | 4.444 | 4.444 | 4.245 | 4.265 | 8,675 | -0.11(-2.51%) |
Nov 23, 2015 | 4.514 | 4.514 | 4.289 | 4.374 | 22,017 | -0.16(-3.58%) |
Nov 20, 2015 | 4.703 | 4.708 | 4.454 | 4.537 | 21,809 | -0.27(-5.65%) |
Nov 19, 2015 | 4.334 | 4.863 | 4.314 | 4.808 | 58,063 | +0.49(+11.44%) |
Nov 18, 2015 | 4.329 | 4.344 | 4.265 | 4.314 | 6,932 | +0.02(+0.58%) |
Nov 17, 2015 | 4.329 | 4.329 | 4.289 | 4.289 | 1,910 | -0.02(-0.46%) |
Nov 16, 2015 | 4.314 | 4.339 | 4.288 | 4.309 | 7,548 | +0.05(+1.17%) |
Nov 13, 2015 | 4.280 | 4.344 | 4.244 | 4.260 | 9,609 | -0.05(-1.27%) |
Nov 12, 2015 | 4.235 | 4.339 | 4.235 | 4.314 | 7,614 | -0.01(-0.27%) |
Nov 11, 2015 | 4.344 | 4.344 | 4.285 | 4.326 | 19,930 | -0.02(-0.42%) |
Nov 10, 2015 | 4.419 | 4.419 | 4.344 | 4.344 | 6,570 | +0.07(+1.75%) |
Nov 09, 2015 | 4.534 | 4.534 | 4.080 | 4.270 | 36,705 | -0.24(-5.31%) |
Nov 06, 2015 | 5.053 | 5.053 | 4.374 | 4.509 | 15,712 | -0.58(-11.37%) |
Nov 05, 2015 | 5.232 | 5.232 | 4.798 | 5.088 | 9,619 | -0.06(-1.16%) |
Nov 04, 2015 | 5.117 | 5.351 | 5.117 | 5.147 | 5,439 | +0.10(+1.98%) |
Nov 03, 2015 | 4.938 | 5.088 | 4.938 | 5.048 | 5,349 | +0.03(+0.70%) |
Nov 02, 2015 | 5.072 | 5.072 | 4.993 | 5.013 | 5,345 | -0.07(-1.37%) |
Oct 30, 2015 | 4.743 | 5.187 | 4.698 | 5.083 | 16,031 | +0.36(+7.60%) |
Oct 29, 2015 | 4.699 | 4.723 | 4.579 | 4.723 | 6,227 | +0.12(+2.71%) |
Oct 28, 2015 | 4.639 | 4.748 | 4.599 | 4.599 | 33,243 | -0.10(-2.17%) |
Oct 27, 2015 | 4.849 | 5.002 | 4.701 | 4.701 | 19,987 | -0.22(-4.52%) |
Oct 26, 2015 | 5.017 | 5.141 | 4.849 | 4.923 | 29,110 | -0.09(-1.87%) |
Oct 23, 2015 | 4.973 | 5.047 | 4.968 | 5.017 | 7,896 | +0.05(+1.00%) |
Oct 22, 2015 | 5.000 | 5.057 | 4.968 | 4.968 | 4,686 | +0.00(+0.10%) |
Oct 21, 2015 | 5.121 | 5.299 | 4.963 | 4.963 | 8,458 | +0.00(+0.10%) |
Oct 20, 2015 | 4.923 | 5.171 | 4.923 | 4.958 | 38,696 | +0.00(+0.10%) |
Oct 19, 2015 | 4.900 | 5.126 | 4.824 | 4.953 | 14,743 | +0.12(+2.46%) |
Oct 16, 2015 | 4.903 | 5.121 | 4.831 | 4.834 | 28,027 | -0.10(-2.01%) |
Oct 15, 2015 | 5.077 | 5.195 | 4.899 | 4.933 | 17,742 | -0.17(-3.39%) |
Oct 14, 2015 | 5.135 | 5.195 | 5.106 | 5.106 | 1,501 | -0.09(-1.71%) |
Oct 13, 2015 | 5.195 | 5.195 | 5.127 | 5.195 | 13,682 | -0.20(-3.67%) |
Oct 12, 2015 | 5.284 | 5.423 | 5.106 | 5.393 | 4,971 | +0.16(+2.98%) |
Oct 09, 2015 | 5.275 | 5.279 | 4.968 | 5.237 | 2,991 | -0.03(-0.61%) |
Oct 08, 2015 | 5.096 | 5.270 | 5.082 | 5.270 | 5,844 | -0.01(-0.10%) |
Oct 07, 2015 | 5.279 | 5.418 | 5.205 | 5.275 | 7,439 | +0.13(+2.60%) |
Oct 06, 2015 | 4.874 | 5.272 | 4.839 | 5.141 | 107,827 | +0.14(+2.77%) |
Oct 05, 2015 | 4.715 | 5.121 | 4.715 | 5.002 | 19,312 | +0.26(+5.53%) |
Oct 02, 2015 | 4.696 | 4.745 | 4.616 | 4.740 | 23,070 | -0.10(-2.04%) |