Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.583 | 3.758 | 3.758 | 3.758 | 36,518 | +0.26(+7.45%) |
Dec 30, 2015 | 3.713 | 3.793 | 3.483 | 3.498 | 28,289 | -0.32(-8.28%) |
Dec 29, 2015 | 3.798 | 3.829 | 3.688 | 3.813 | 25,126 | +0.12(+3.33%) |
Dec 28, 2015 | 3.477 | 3.760 | 3.467 | 3.691 | 31,393 | +0.21(+5.99%) |
Dec 24, 2015 | 3.204 | 3.482 | 3.482 | 3.482 | 25,969 | +0.34(+10.74%) |
Dec 23, 2015 | 3.055 | 3.264 | 3.055 | 3.144 | 50,134 | +0.15(+4.92%) |
Dec 22, 2015 | 2.956 | 3.050 | 2.956 | 2.997 | 20,097 | +0.03(+1.06%) |
Dec 21, 2015 | 2.831 | 3.035 | 2.831 | 2.965 | 47,466 | +0.13(+4.74%) |
Dec 18, 2015 | 2.906 | 2.926 | 2.816 | 2.831 | 20,771 | -0.07(-2.40%) |
Dec 17, 2015 | 3.040 | 3.060 | 2.826 | 2.901 | 19,813 | -0.14(-4.58%) |
Dec 16, 2015 | 3.070 | 3.070 | 2.941 | 3.040 | 16,795 | -0.02(-0.65%) |
Dec 15, 2015 | 3.065 | 3.097 | 3.055 | 3.060 | 7,174 | -0.03(-1.12%) |
Dec 14, 2015 | 3.072 | 3.134 | 3.055 | 3.095 | 10,490 | -0.02(-0.64%) |
Dec 11, 2015 | 3.159 | 3.159 | 3.105 | 3.114 | 4,942 | -0.04(-1.42%) |
Dec 10, 2015 | 3.174 | 3.174 | 3.143 | 3.159 | 11,436 | +0.10(+3.25%) |
Dec 09, 2015 | 3.065 | 3.162 | 2.990 | 3.060 | 18,676 | -0.05(-1.75%) |
Dec 08, 2015 | 3.204 | 3.268 | 2.995 | 3.114 | 24,794 | -0.20(-6.00%) |
Dec 07, 2015 | 3.725 | 3.725 | 3.313 | 3.313 | 30,578 | -0.44(-11.77%) |
Dec 04, 2015 | 3.850 | 3.904 | 3.740 | 3.755 | 10,603 | -0.06(-1.56%) |
Dec 03, 2015 | 3.979 | 3.979 | 3.736 | 3.815 | 15,946 | -0.20(-4.95%) |
Dec 02, 2015 | 4.073 | 4.088 | 4.014 | 4.014 | 7,561 | -0.06(-1.46%) |
Dec 01, 2015 | 4.133 | 4.153 | 4.048 | 4.073 | 12,662 | -0.10(-2.42%) |
Nov 30, 2015 | 4.217 | 4.267 | 3.989 | 4.174 | 44,078 | +0.01(+0.16%) |
Nov 27, 2015 | 4.173 | 4.265 | 4.168 | 4.168 | 11,312 | -0.04(-0.94%) |
Nov 25, 2015 | 4.173 | 4.207 | 4.207 | 4.207 | 19,729 | +0.00(+0.02%) |
Nov 24, 2015 | 4.383 | 4.383 | 4.187 | 4.206 | 8,795 | -0.11(-2.51%) |
Nov 23, 2015 | 4.452 | 4.452 | 4.231 | 4.315 | 22,322 | -0.16(-3.58%) |
Nov 20, 2015 | 4.639 | 4.644 | 4.393 | 4.475 | 22,111 | -0.27(-5.65%) |
Nov 19, 2015 | 4.275 | 4.797 | 4.255 | 4.742 | 58,868 | +0.49(+11.44%) |
Nov 18, 2015 | 4.270 | 4.285 | 4.206 | 4.255 | 7,028 | +0.02(+0.58%) |
Nov 17, 2015 | 4.270 | 4.270 | 4.231 | 4.231 | 1,937 | -0.02(-0.46%) |
Nov 16, 2015 | 4.255 | 4.280 | 4.229 | 4.251 | 7,652 | +0.05(+1.17%) |
Nov 13, 2015 | 4.221 | 4.285 | 4.186 | 4.201 | 9,742 | -0.05(-1.27%) |
Nov 12, 2015 | 4.177 | 4.280 | 4.177 | 4.255 | 7,720 | -0.01(-0.27%) |
Nov 11, 2015 | 4.285 | 4.285 | 4.226 | 4.267 | 20,206 | -0.02(-0.42%) |
Nov 10, 2015 | 4.359 | 4.359 | 4.285 | 4.285 | 6,661 | +0.07(+1.75%) |
Nov 09, 2015 | 4.472 | 4.472 | 4.024 | 4.211 | 37,214 | -0.24(-5.31%) |
Nov 06, 2015 | 4.984 | 4.984 | 4.315 | 4.447 | 15,930 | -0.57(-11.37%) |
Nov 05, 2015 | 5.161 | 5.161 | 4.733 | 5.018 | 9,752 | -0.06(-1.16%) |
Nov 04, 2015 | 5.048 | 5.278 | 5.048 | 5.077 | 5,514 | +0.10(+1.98%) |
Nov 03, 2015 | 4.870 | 5.018 | 4.870 | 4.979 | 5,423 | +0.03(+0.70%) |
Nov 02, 2015 | 5.002 | 5.002 | 4.925 | 4.944 | 5,419 | -0.07(-1.37%) |
Oct 30, 2015 | 4.679 | 5.116 | 4.634 | 5.013 | 16,253 | +0.35(+7.60%) |
Oct 29, 2015 | 4.635 | 4.659 | 4.516 | 4.659 | 6,313 | +0.12(+2.71%) |
Oct 28, 2015 | 4.575 | 4.684 | 4.536 | 4.536 | 33,703 | -0.10(-2.16%) |
Oct 27, 2015 | 4.783 | 4.934 | 4.636 | 4.636 | 20,265 | -0.22(-4.52%) |
Oct 26, 2015 | 4.949 | 5.071 | 4.783 | 4.856 | 29,514 | -0.09(-1.87%) |
Oct 23, 2015 | 4.905 | 4.978 | 4.900 | 4.949 | 8,005 | +0.05(+1.00%) |
Oct 22, 2015 | 4.932 | 4.988 | 4.900 | 4.900 | 4,751 | +0.00(+0.10%) |
Oct 21, 2015 | 5.051 | 5.227 | 4.895 | 4.895 | 8,575 | +0.00(+0.10%) |
Oct 20, 2015 | 4.856 | 5.100 | 4.856 | 4.890 | 39,233 | +0.00(+0.10%) |
Oct 19, 2015 | 4.833 | 5.056 | 4.758 | 4.885 | 14,947 | +0.12(+2.46%) |
Oct 16, 2015 | 4.836 | 5.051 | 4.765 | 4.768 | 28,416 | -0.10(-2.01%) |
Oct 15, 2015 | 5.007 | 5.124 | 4.831 | 4.866 | 17,988 | -0.17(-3.39%) |
Oct 14, 2015 | 5.065 | 5.124 | 5.036 | 5.036 | 1,522 | -0.09(-1.71%) |
Oct 13, 2015 | 5.124 | 5.124 | 5.057 | 5.124 | 13,872 | -0.20(-3.67%) |
Oct 12, 2015 | 5.212 | 5.349 | 5.037 | 5.320 | 5,040 | +0.15(+2.98%) |
Oct 09, 2015 | 5.202 | 5.207 | 4.900 | 5.166 | 3,032 | -0.03(-0.61%) |
Oct 08, 2015 | 5.027 | 5.198 | 5.012 | 5.198 | 5,925 | -0.01(-0.10%) |
Oct 07, 2015 | 5.207 | 5.344 | 5.134 | 5.203 | 7,542 | +0.13(+2.60%) |
Oct 06, 2015 | 4.807 | 5.199 | 4.773 | 5.071 | 109,323 | +0.14(+2.77%) |
Oct 05, 2015 | 4.651 | 5.051 | 4.651 | 4.934 | 19,580 | +0.26(+5.53%) |
Oct 02, 2015 | 4.631 | 4.680 | 4.553 | 4.675 | 23,389 | -0.10(-2.04%) |