Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.616 | 3.793 | 3.793 | 3.793 | 36,188 | +0.26(+7.45%) |
Dec 30, 2015 | 3.747 | 3.828 | 3.515 | 3.530 | 28,033 | -0.32(-8.28%) |
Dec 29, 2015 | 3.833 | 3.863 | 3.722 | 3.848 | 24,898 | +0.12(+3.33%) |
Dec 28, 2015 | 3.509 | 3.794 | 3.499 | 3.724 | 31,110 | +0.21(+5.99%) |
Dec 24, 2015 | 3.233 | 3.514 | 3.514 | 3.514 | 25,736 | +0.34(+10.74%) |
Dec 23, 2015 | 3.083 | 3.293 | 3.083 | 3.173 | 49,682 | +0.15(+4.92%) |
Dec 22, 2015 | 2.982 | 3.078 | 2.982 | 3.024 | 19,916 | +0.03(+1.06%) |
Dec 21, 2015 | 2.857 | 3.063 | 2.857 | 2.992 | 47,039 | +0.14(+4.74%) |
Dec 18, 2015 | 2.932 | 2.952 | 2.842 | 2.857 | 20,584 | -0.07(-2.40%) |
Dec 17, 2015 | 3.068 | 3.088 | 2.852 | 2.927 | 19,635 | -0.14(-4.58%) |
Dec 16, 2015 | 3.098 | 3.098 | 2.967 | 3.068 | 16,644 | -0.02(-0.65%) |
Dec 15, 2015 | 3.093 | 3.126 | 3.083 | 3.088 | 7,110 | -0.04(-1.12%) |
Dec 14, 2015 | 3.100 | 3.163 | 3.083 | 3.123 | 10,396 | -0.02(-0.64%) |
Dec 11, 2015 | 3.188 | 3.188 | 3.133 | 3.143 | 4,897 | -0.05(-1.42%) |
Dec 10, 2015 | 3.203 | 3.203 | 3.171 | 3.188 | 11,333 | +0.10(+3.25%) |
Dec 09, 2015 | 3.093 | 3.191 | 3.017 | 3.088 | 18,508 | -0.06(-1.75%) |
Dec 08, 2015 | 3.233 | 3.298 | 3.022 | 3.143 | 24,570 | -0.20(-6.00%) |
Dec 07, 2015 | 3.759 | 3.759 | 3.343 | 3.343 | 30,302 | -0.45(-11.77%) |
Dec 04, 2015 | 3.885 | 3.940 | 3.774 | 3.789 | 10,507 | -0.06(-1.56%) |
Dec 03, 2015 | 4.015 | 4.015 | 3.770 | 3.850 | 15,802 | -0.20(-4.95%) |
Dec 02, 2015 | 4.110 | 4.125 | 4.050 | 4.050 | 7,493 | -0.06(-1.46%) |
Dec 01, 2015 | 4.170 | 4.190 | 4.085 | 4.110 | 12,548 | -0.10(-2.42%) |
Nov 30, 2015 | 4.256 | 4.306 | 4.025 | 4.212 | 43,681 | +0.01(+0.16%) |
Nov 27, 2015 | 4.210 | 4.304 | 4.205 | 4.205 | 11,210 | -0.04(-0.94%) |
Nov 25, 2015 | 4.210 | 4.246 | 4.246 | 4.246 | 19,551 | +0.00(+0.02%) |
Nov 24, 2015 | 4.423 | 4.423 | 4.225 | 4.245 | 8,715 | -0.11(-2.51%) |
Nov 23, 2015 | 4.493 | 4.493 | 4.270 | 4.354 | 22,120 | -0.16(-3.58%) |
Nov 20, 2015 | 4.682 | 4.687 | 4.433 | 4.515 | 21,911 | -0.27(-5.65%) |
Nov 19, 2015 | 4.314 | 4.840 | 4.294 | 4.786 | 58,335 | +0.49(+11.44%) |
Nov 18, 2015 | 4.309 | 4.324 | 4.245 | 4.294 | 6,965 | +0.02(+0.58%) |
Nov 17, 2015 | 4.309 | 4.309 | 4.270 | 4.270 | 1,919 | -0.02(-0.46%) |
Nov 16, 2015 | 4.294 | 4.319 | 4.268 | 4.289 | 7,583 | +0.05(+1.17%) |
Nov 13, 2015 | 4.260 | 4.324 | 4.224 | 4.240 | 9,654 | -0.05(-1.27%) |
Nov 12, 2015 | 4.215 | 4.319 | 4.215 | 4.294 | 7,650 | -0.01(-0.27%) |
Nov 11, 2015 | 4.324 | 4.324 | 4.265 | 4.306 | 20,023 | -0.02(-0.42%) |
Nov 10, 2015 | 4.399 | 4.399 | 4.324 | 4.324 | 6,600 | +0.07(+1.75%) |
Nov 09, 2015 | 4.513 | 4.513 | 4.061 | 4.250 | 36,877 | -0.24(-5.31%) |
Nov 06, 2015 | 5.029 | 5.029 | 4.354 | 4.488 | 15,785 | -0.58(-11.37%) |
Nov 05, 2015 | 5.208 | 5.208 | 4.776 | 5.064 | 9,664 | -0.06(-1.16%) |
Nov 04, 2015 | 5.094 | 5.326 | 5.094 | 5.123 | 5,464 | +0.10(+1.98%) |
Nov 03, 2015 | 4.915 | 5.064 | 4.915 | 5.024 | 5,374 | +0.03(+0.70%) |
Nov 02, 2015 | 5.048 | 5.048 | 4.970 | 4.989 | 5,370 | -0.07(-1.37%) |
Oct 30, 2015 | 4.721 | 5.163 | 4.677 | 5.059 | 16,106 | +0.36(+7.60%) |
Oct 29, 2015 | 4.677 | 4.701 | 4.558 | 4.701 | 6,256 | +0.12(+2.71%) |
Oct 28, 2015 | 4.617 | 4.726 | 4.577 | 4.577 | 33,398 | -0.10(-2.17%) |
Oct 27, 2015 | 4.826 | 4.979 | 4.679 | 4.679 | 20,081 | -0.22(-4.52%) |
Oct 26, 2015 | 4.994 | 5.117 | 4.826 | 4.900 | 29,247 | -0.09(-1.87%) |
Oct 23, 2015 | 4.950 | 5.023 | 4.945 | 4.994 | 7,933 | +0.05(+1.00%) |
Oct 22, 2015 | 4.977 | 5.033 | 4.945 | 4.945 | 4,708 | +0.00(+0.10%) |
Oct 21, 2015 | 5.097 | 5.275 | 4.940 | 4.940 | 8,497 | +0.00(+0.10%) |
Oct 20, 2015 | 4.900 | 5.147 | 4.900 | 4.935 | 38,877 | +0.00(+0.10%) |
Oct 19, 2015 | 4.878 | 5.102 | 4.802 | 4.930 | 14,812 | +0.12(+2.46%) |
Oct 16, 2015 | 4.881 | 5.097 | 4.808 | 4.812 | 28,158 | -0.10(-2.01%) |
Oct 15, 2015 | 5.053 | 5.171 | 4.876 | 4.910 | 17,825 | -0.17(-3.39%) |
Oct 14, 2015 | 5.111 | 5.171 | 5.083 | 5.083 | 1,508 | -0.09(-1.71%) |
Oct 13, 2015 | 5.171 | 5.171 | 5.103 | 5.171 | 13,746 | -0.20(-3.67%) |
Oct 12, 2015 | 5.260 | 5.398 | 5.083 | 5.368 | 4,994 | +0.16(+2.98%) |
Oct 09, 2015 | 5.250 | 5.255 | 4.945 | 5.213 | 3,005 | -0.03(-0.61%) |
Oct 08, 2015 | 5.073 | 5.245 | 5.058 | 5.245 | 5,872 | -0.01(-0.10%) |
Oct 07, 2015 | 5.255 | 5.393 | 5.181 | 5.250 | 7,474 | +0.13(+2.60%) |
Oct 06, 2015 | 4.851 | 5.247 | 4.817 | 5.117 | 108,332 | +0.14(+2.77%) |
Oct 05, 2015 | 4.694 | 5.097 | 4.694 | 4.979 | 19,403 | +0.26(+5.53%) |
Oct 02, 2015 | 4.674 | 4.723 | 4.595 | 4.718 | 23,177 | -0.10(-2.05%) |