Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 2.892 | 3.017 | 3.017 | 3.017 | 329,530 | +0.09(+3.06%) |
Dec 30, 2015 | 2.987 | 3.011 | 2.876 | 2.928 | 379,923 | -0.07(-2.19%) |
Dec 29, 2015 | 3.041 | 3.101 | 2.952 | 2.993 | 224,235 | -0.05(-1.56%) |
Dec 28, 2015 | 3.148 | 3.154 | 2.999 | 3.041 | 436,588 | -0.11(-3.40%) |
Dec 24, 2015 | 3.154 | 3.148 | 3.148 | 3.148 | 108,774 | -0.01(-0.19%) |
Dec 23, 2015 | 2.993 | 3.201 | 2.993 | 3.154 | 337,026 | +0.19(+6.41%) |
Dec 22, 2015 | 2.993 | 3.082 | 2.928 | 2.964 | 398,944 | -0.08(-2.54%) |
Dec 21, 2015 | 2.975 | 3.057 | 2.863 | 3.041 | 372,906 | +0.04(+1.19%) |
Dec 18, 2015 | 2.999 | 3.076 | 2.969 | 3.005 | 287,981 | -0.03(-0.98%) |
Dec 17, 2015 | 3.088 | 3.088 | 3.017 | 3.035 | 301,041 | -0.02(-0.58%) |
Dec 16, 2015 | 3.082 | 3.130 | 2.969 | 3.053 | 403,920 | -0.02(-0.77%) |
Dec 15, 2015 | 3.118 | 3.171 | 3.047 | 3.076 | 265,083 | -0.02(-0.58%) |
Dec 14, 2015 | 3.266 | 3.302 | 3.070 | 3.094 | 366,280 | -0.20(-5.96%) |
Dec 11, 2015 | 3.177 | 3.308 | 3.171 | 3.290 | 242,539 | -0.02(-0.54%) |
Dec 10, 2015 | 3.344 | 3.491 | 3.308 | 3.308 | 151,694 | -0.08(-2.45%) |
Dec 09, 2015 | 3.439 | 3.658 | 3.292 | 3.391 | 378,808 | +0.15(+4.77%) |
Dec 08, 2015 | 3.165 | 3.305 | 3.120 | 3.237 | 258,286 | +0.01(+0.18%) |
Dec 07, 2015 | 3.415 | 3.427 | 3.189 | 3.231 | 411,689 | -0.24(-7.01%) |
Dec 04, 2015 | 3.504 | 3.599 | 3.451 | 3.474 | 315,550 | -0.07(-2.01%) |
Dec 03, 2015 | 3.593 | 3.623 | 3.510 | 3.546 | 172,938 | -0.03(-0.83%) |
Dec 02, 2015 | 3.670 | 3.676 | 3.563 | 3.575 | 182,976 | -0.15(-4.14%) |
Dec 01, 2015 | 3.837 | 3.854 | 3.694 | 3.730 | 148,397 | -0.10(-2.64%) |
Nov 30, 2015 | 3.599 | 3.854 | 3.599 | 3.831 | 236,871 | +0.20(+5.39%) |
Nov 27, 2015 | 3.641 | 3.641 | 3.510 | 3.635 | 100,509 | -0.06(-1.61%) |
Nov 25, 2015 | 3.540 | 3.694 | 3.694 | 3.694 | 502,280 | +0.10(+2.83%) |
Nov 24, 2015 | 3.509 | 3.652 | 3.509 | 3.592 | 387,679 | +0.09(+2.71%) |
Nov 23, 2015 | 3.504 | 3.569 | 3.480 | 3.498 | 208,886 | -0.02(-0.67%) |
Nov 20, 2015 | 3.575 | 3.610 | 3.492 | 3.521 | 306,389 | -0.05(-1.33%) |
Nov 19, 2015 | 3.640 | 3.675 | 3.557 | 3.569 | 168,661 | -0.07(-1.95%) |
Nov 18, 2015 | 3.669 | 3.817 | 3.580 | 3.640 | 174,825 | -0.05(-1.44%) |
Nov 17, 2015 | 3.711 | 3.711 | 3.598 | 3.693 | 269,511 | -0.02(-0.48%) |
Nov 16, 2015 | 3.847 | 3.930 | 3.681 | 3.711 | 178,573 | -0.06(-1.57%) |
Nov 13, 2015 | 3.699 | 3.820 | 3.657 | 3.770 | 127,765 | +0.06(+1.59%) |
Nov 12, 2015 | 3.681 | 3.770 | 3.652 | 3.711 | 90,706 | +0.00(+0.00%) |
Nov 11, 2015 | 3.853 | 3.853 | 3.640 | 3.711 | 230,029 | -0.10(-2.64%) |
Nov 10, 2015 | 3.865 | 3.900 | 3.794 | 3.811 | 116,807 | -0.11(-2.87%) |
Nov 09, 2015 | 3.965 | 3.977 | 3.853 | 3.924 | 117,098 | -0.04(-1.04%) |
Nov 06, 2015 | 3.959 | 3.971 | 3.829 | 3.965 | 162,249 | +0.00(+0.00%) |
Nov 05, 2015 | 4.001 | 4.064 | 3.942 | 3.965 | 59,454 | -0.05(-1.33%) |
Nov 04, 2015 | 4.125 | 4.125 | 3.942 | 4.018 | 82,765 | -0.08(-1.88%) |
Nov 03, 2015 | 3.983 | 4.166 | 3.965 | 4.095 | 175,386 | +0.17(+4.22%) |
Nov 02, 2015 | 3.918 | 4.054 | 3.876 | 3.930 | 239,326 | +0.02(+0.45%) |
Oct 30, 2015 | 3.841 | 3.977 | 3.829 | 3.912 | 126,488 | +0.08(+2.01%) |
Oct 29, 2015 | 3.841 | 4.024 | 3.829 | 3.835 | 101,640 | -0.01(-0.31%) |
Oct 28, 2015 | 3.906 | 3.989 | 3.829 | 3.847 | 179,218 | -0.04(-1.08%) |
Oct 27, 2015 | 3.924 | 3.971 | 3.830 | 3.889 | 258,451 | -0.10(-2.51%) |
Oct 26, 2015 | 4.013 | 4.048 | 3.865 | 3.989 | 207,386 | -0.05(-1.17%) |
Oct 23, 2015 | 3.965 | 4.095 | 3.895 | 4.036 | 114,645 | +0.04(+1.03%) |
Oct 22, 2015 | 3.983 | 4.066 | 3.906 | 3.995 | 113,206 | +0.04(+0.89%) |
Oct 21, 2015 | 3.989 | 4.036 | 3.918 | 3.959 | 124,776 | -0.05(-1.32%) |
Oct 20, 2015 | 3.954 | 4.042 | 3.918 | 4.013 | 165,355 | +0.04(+0.89%) |
Oct 19, 2015 | 4.101 | 4.125 | 3.933 | 3.977 | 141,424 | -0.15(-3.58%) |
Oct 16, 2015 | 4.160 | 4.180 | 4.022 | 4.125 | 82,962 | -0.01(-0.14%) |
Oct 15, 2015 | 4.137 | 4.160 | 4.060 | 4.131 | 109,117 | +0.02(+0.43%) |
Oct 14, 2015 | 4.190 | 4.227 | 4.060 | 4.113 | 118,502 | -0.08(-1.97%) |
Oct 13, 2015 | 4.113 | 4.249 | 4.113 | 4.196 | 109,795 | +0.02(+0.42%) |
Oct 12, 2015 | 4.196 | 4.243 | 4.066 | 4.178 | 111,666 | -0.06(-1.39%) |
Oct 09, 2015 | 4.443 | 4.597 | 4.225 | 4.237 | 282,902 | -0.25(-5.65%) |
Oct 08, 2015 | 4.402 | 4.491 | 4.284 | 4.491 | 168,149 | +0.10(+2.28%) |
Oct 07, 2015 | 4.137 | 4.485 | 4.048 | 4.390 | 381,019 | +0.27(+6.44%) |
Oct 06, 2015 | 3.883 | 4.131 | 3.874 | 4.125 | 144,470 | +0.28(+7.21%) |
Oct 05, 2015 | 3.759 | 3.865 | 3.759 | 3.847 | 153,880 | +0.13(+3.49%) |
Oct 02, 2015 | 3.594 | 3.723 | 3.588 | 3.718 | 205,900 | +0.09(+2.44%) |