Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.950 | 3.973 | 3.973 | 3.973 | 3,840,513 | +0.02(+0.45%) |
Dec 30, 2015 | 3.968 | 3.973 | 3.950 | 3.955 | 2,325,164 | +0.00(+0.00%) |
Dec 29, 2015 | 3.932 | 3.959 | 3.910 | 3.955 | 2,833,855 | +0.05(+1.38%) |
Dec 28, 2015 | 3.901 | 3.910 | 3.883 | 3.901 | 3,640,661 | -0.02(-0.57%) |
Dec 24, 2015 | 3.923 | 3.923 | 3.923 | 3.923 | 1,090,510 | +0.00(+0.00%) |
Dec 23, 2015 | 3.919 | 3.946 | 3.919 | 3.923 | 2,695,198 | +0.02(+0.46%) |
Dec 22, 2015 | 3.923 | 3.932 | 3.901 | 3.905 | 2,712,963 | -0.00(-0.11%) |
Dec 21, 2015 | 3.923 | 3.941 | 3.896 | 3.910 | 1,887,176 | +0.00(+0.01%) |
Dec 18, 2015 | 3.909 | 3.931 | 3.896 | 3.909 | 2,086,284 | -0.02(-0.45%) |
Dec 17, 2015 | 3.958 | 3.960 | 3.922 | 3.927 | 2,361,216 | -0.03(-0.79%) |
Dec 16, 2015 | 3.914 | 3.960 | 3.909 | 3.958 | 2,011,453 | +0.06(+1.48%) |
Dec 15, 2015 | 3.860 | 3.918 | 3.860 | 3.900 | 2,305,208 | +0.06(+1.50%) |
Dec 14, 2015 | 3.882 | 3.887 | 3.802 | 3.842 | 3,009,318 | -0.03(-0.69%) |
Dec 11, 2015 | 3.914 | 3.918 | 3.838 | 3.869 | 2,749,406 | -0.07(-1.81%) |
Dec 10, 2015 | 3.945 | 3.967 | 3.927 | 3.940 | 1,962,667 | +0.00(+0.00%) |
Dec 09, 2015 | 3.962 | 4.011 | 3.936 | 3.940 | 1,839,527 | -0.04(-0.89%) |
Dec 08, 2015 | 3.936 | 3.985 | 3.936 | 3.976 | 1,528,147 | -0.02(-0.56%) |
Dec 07, 2015 | 4.007 | 4.029 | 3.976 | 3.998 | 2,956,781 | -0.03(-0.77%) |
Dec 04, 2015 | 3.989 | 4.034 | 3.980 | 4.029 | 1,610,426 | +0.05(+1.34%) |
Dec 03, 2015 | 4.016 | 4.029 | 3.976 | 3.976 | 1,937,035 | -0.04(-1.00%) |
Dec 02, 2015 | 4.034 | 4.043 | 4.007 | 4.016 | 1,480,437 | -0.02(-0.44%) |
Dec 01, 2015 | 4.020 | 4.051 | 4.016 | 4.034 | 1,932,720 | +0.03(+0.67%) |
Nov 30, 2015 | 4.043 | 4.047 | 4.002 | 4.007 | 2,454,268 | -0.03(-0.66%) |
Nov 27, 2015 | 4.056 | 4.056 | 4.025 | 4.034 | 731,805 | -0.01(-0.33%) |
Nov 25, 2015 | 4.043 | 4.047 | 4.047 | 4.047 | 1,040,878 | +0.00(+0.11%) |
Nov 24, 2015 | 4.034 | 4.051 | 4.011 | 4.043 | 2,240,354 | +0.00(+0.11%) |
Nov 23, 2015 | 4.056 | 4.069 | 4.034 | 4.038 | 1,433,603 | -0.01(-0.22%) |
Nov 20, 2015 | 4.078 | 4.087 | 4.029 | 4.047 | 1,848,571 | -0.02(-0.44%) |
Nov 19, 2015 | 4.060 | 4.065 | 4.043 | 4.065 | 1,635,750 | +0.02(+0.45%) |
Nov 18, 2015 | 4.029 | 4.055 | 4.016 | 4.046 | 1,541,079 | +0.04(+1.10%) |
Nov 17, 2015 | 4.033 | 4.055 | 3.998 | 4.002 | 1,538,141 | -0.02(-0.44%) |
Nov 16, 2015 | 3.985 | 4.020 | 3.971 | 4.020 | 1,196,491 | +0.04(+0.88%) |
Nov 13, 2015 | 4.007 | 4.016 | 3.980 | 3.985 | 1,428,499 | -0.03(-0.77%) |
Nov 12, 2015 | 4.033 | 4.038 | 4.007 | 4.016 | 1,089,329 | -0.04(-0.87%) |
Nov 11, 2015 | 4.055 | 4.064 | 4.042 | 4.051 | 1,195,724 | +0.00(+0.00%) |
Nov 10, 2015 | 4.016 | 4.053 | 4.011 | 4.051 | 1,340,329 | +0.02(+0.44%) |
Nov 09, 2015 | 4.046 | 4.046 | 3.978 | 4.033 | 1,653,567 | -0.02(-0.54%) |
Nov 06, 2015 | 4.033 | 4.055 | 4.020 | 4.055 | 2,052,177 | +0.01(+0.33%) |
Nov 05, 2015 | 4.082 | 4.095 | 4.033 | 4.042 | 2,853,439 | -0.05(-1.19%) |
Nov 04, 2015 | 4.130 | 4.130 | 4.077 | 4.090 | 1,607,046 | -0.03(-0.75%) |
Nov 03, 2015 | 4.090 | 4.130 | 4.070 | 4.121 | 1,670,310 | +0.03(+0.75%) |
Nov 02, 2015 | 4.033 | 4.095 | 4.033 | 4.090 | 1,975,949 | +0.06(+1.53%) |
Oct 30, 2015 | 4.042 | 4.046 | 4.016 | 4.029 | 1,660,373 | +0.00(+0.11%) |
Oct 29, 2015 | 4.016 | 4.038 | 4.011 | 4.024 | 1,281,377 | -0.01(-0.22%) |
Oct 28, 2015 | 4.024 | 4.051 | 4.002 | 4.033 | 1,258,556 | +0.02(+0.44%) |
Oct 27, 2015 | 4.011 | 4.029 | 3.994 | 4.016 | 1,436,648 | -0.00(-0.11%) |
Oct 26, 2015 | 4.033 | 4.033 | 3.993 | 4.020 | 1,349,512 | -0.01(-0.33%) |
Oct 23, 2015 | 4.038 | 4.077 | 4.029 | 4.033 | 1,923,626 | +0.02(+0.55%) |
Oct 22, 2015 | 3.989 | 4.024 | 3.985 | 4.011 | 1,600,010 | +0.04(+1.11%) |
Oct 21, 2015 | 3.998 | 4.016 | 3.963 | 3.967 | 1,403,482 | -0.03(-0.76%) |
Oct 20, 2015 | 3.975 | 3.999 | 3.966 | 3.997 | 1,505,895 | +0.02(+0.55%) |
Oct 19, 2015 | 3.945 | 3.975 | 3.932 | 3.975 | 1,922,197 | +0.03(+0.66%) |
Oct 16, 2015 | 3.923 | 3.954 | 3.910 | 3.949 | 1,429,162 | +0.03(+0.78%) |
Oct 15, 2015 | 3.866 | 3.923 | 3.858 | 3.919 | 1,470,392 | +0.06(+1.59%) |
Oct 14, 2015 | 3.871 | 3.888 | 3.836 | 3.858 | 1,686,422 | -0.00(-0.11%) |
Oct 13, 2015 | 3.879 | 3.906 | 3.853 | 3.862 | 990,993 | -0.03(-0.90%) |
Oct 12, 2015 | 3.914 | 3.923 | 3.897 | 3.897 | 899,271 | -0.01(-0.34%) |
Oct 09, 2015 | 3.910 | 3.936 | 3.892 | 3.910 | 1,126,540 | +0.00(+0.11%) |
Oct 08, 2015 | 3.866 | 3.906 | 3.854 | 3.906 | 1,601,423 | +0.03(+0.90%) |
Oct 07, 2015 | 3.866 | 3.908 | 3.842 | 3.871 | 1,968,742 | +0.03(+0.80%) |
Oct 06, 2015 | 3.823 | 3.858 | 3.818 | 3.840 | 1,754,830 | +0.00(+0.11%) |
Oct 05, 2015 | 3.740 | 3.847 | 3.738 | 3.836 | 2,337,107 | +0.12(+3.17%) |
Oct 02, 2015 | 3.630 | 3.722 | 3.626 | 3.718 | 2,589,233 | +0.02(+0.59%) |