Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 2.780 | 2.880 | 2.880 | 2.880 | 203,500 | +0.10(+3.60%) |
Dec 30, 2015 | 2.800 | 2.850 | 2.670 | 2.780 | 390,185 | -0.03(-1.07%) |
Dec 29, 2015 | 2.820 | 2.890 | 2.750 | 2.810 | 208,017 | -0.03(-1.06%) |
Dec 28, 2015 | 3.040 | 3.100 | 2.770 | 2.840 | 527,892 | -0.21(-6.89%) |
Dec 24, 2015 | 2.930 | 3.050 | 3.050 | 3.050 | 70,800 | +0.10(+3.39%) |
Dec 23, 2015 | 2.980 | 3.070 | 2.930 | 2.950 | 146,839 | -0.03(-1.01%) |
Dec 22, 2015 | 3.020 | 3.070 | 2.968 | 2.980 | 103,501 | -0.04(-1.32%) |
Dec 21, 2015 | 3.040 | 3.090 | 2.900 | 3.020 | 198,945 | +0.03(+1.00%) |
Dec 18, 2015 | 2.870 | 3.090 | 2.870 | 2.990 | 138,505 | +0.13(+4.55%) |
Dec 17, 2015 | 2.740 | 2.960 | 2.730 | 2.860 | 171,912 | +0.14(+5.15%) |
Dec 16, 2015 | 2.580 | 2.750 | 2.560 | 2.720 | 251,609 | +0.13(+5.02%) |
Dec 15, 2015 | 2.630 | 2.710 | 2.500 | 2.590 | 182,226 | -0.06(-2.26%) |
Dec 14, 2015 | 2.800 | 2.800 | 2.600 | 2.650 | 140,044 | -0.12(-4.33%) |
Dec 11, 2015 | 2.850 | 2.890 | 2.770 | 2.770 | 118,271 | -0.09(-3.15%) |
Dec 10, 2015 | 2.910 | 2.940 | 2.860 | 2.860 | 78,023 | -0.05(-1.72%) |
Dec 09, 2015 | 3.000 | 3.030 | 2.900 | 2.910 | 116,898 | -0.09(-3.00%) |
Dec 08, 2015 | 3.020 | 3.080 | 3.000 | 3.000 | 76,915 | -0.03(-0.99%) |
Dec 07, 2015 | 3.010 | 3.120 | 2.950 | 3.030 | 155,549 | -0.01(-0.33%) |
Dec 04, 2015 | 3.000 | 3.090 | 3.000 | 3.040 | 84,148 | +0.01(+0.33%) |
Dec 03, 2015 | 3.110 | 3.136 | 2.950 | 3.030 | 160,791 | -0.12(-3.81%) |
Dec 02, 2015 | 3.170 | 3.230 | 3.110 | 3.150 | 113,203 | -0.06(-1.87%) |
Dec 01, 2015 | 3.190 | 3.250 | 3.140 | 3.210 | 74,049 | +0.02(+0.63%) |
Nov 30, 2015 | 3.130 | 3.250 | 3.130 | 3.190 | 95,238 | +0.03(+0.95%) |
Nov 27, 2015 | 3.200 | 3.290 | 3.150 | 3.160 | 39,636 | -0.08(-2.47%) |
Nov 25, 2015 | 3.130 | 3.240 | 3.240 | 3.240 | 162,700 | +0.06(+1.89%) |
Nov 24, 2015 | 3.110 | 3.270 | 3.090 | 3.180 | 110,615 | +0.05(+1.60%) |
Nov 23, 2015 | 2.970 | 3.180 | 2.770 | 3.130 | 159,799 | +0.05(+1.62%) |
Nov 20, 2015 | 2.850 | 3.320 | 2.700 | 3.080 | 622,323 | +0.25(+8.83%) |
Nov 19, 2015 | 3.040 | 3.075 | 2.750 | 2.830 | 276,975 | -0.17(-5.82%) |
Nov 18, 2015 | 3.320 | 3.490 | 2.950 | 3.005 | 488,456 | -0.29(-8.94%) |
Nov 17, 2015 | 3.610 | 3.800 | 3.130 | 3.300 | 676,844 | -0.34(-9.34%) |
Nov 16, 2015 | 3.550 | 3.740 | 3.470 | 3.640 | 353,156 | +0.09(+2.54%) |
Nov 13, 2015 | 3.540 | 3.700 | 3.500 | 3.550 | 258,403 | -0.01(-0.28%) |
Nov 12, 2015 | 3.650 | 3.850 | 3.540 | 3.560 | 324,242 | -0.11(-3.00%) |
Nov 11, 2015 | 3.740 | 3.790 | 3.610 | 3.670 | 140,097 | -0.04(-1.08%) |
Nov 10, 2015 | 3.820 | 3.820 | 3.600 | 3.710 | 170,964 | -0.13(-3.39%) |
Nov 09, 2015 | 3.920 | 3.920 | 3.800 | 3.840 | 116,347 | -0.02(-0.52%) |
Nov 06, 2015 | 3.520 | 3.900 | 3.500 | 3.860 | 369,200 | +0.33(+9.35%) |
Nov 05, 2015 | 3.800 | 3.825 | 3.370 | 3.530 | 566,568 | -0.27(-7.11%) |
Nov 04, 2015 | 3.980 | 4.030 | 3.750 | 3.800 | 327,795 | -0.18(-4.52%) |
Nov 03, 2015 | 3.910 | 4.080 | 3.870 | 3.980 | 553,450 | +0.03(+0.76%) |
Nov 02, 2015 | 3.940 | 4.020 | 3.830 | 3.950 | 256,073 | -0.01(-0.25%) |
Oct 30, 2015 | 3.860 | 3.995 | 3.800 | 3.960 | 327,801 | +0.10(+2.59%) |
Oct 29, 2015 | 3.930 | 3.990 | 3.777 | 3.860 | 233,331 | -0.04(-1.03%) |
Oct 28, 2015 | 3.880 | 3.960 | 3.800 | 3.900 | 244,483 | +0.01(+0.26%) |
Oct 27, 2015 | 3.940 | 3.970 | 3.810 | 3.890 | 249,039 | -0.02(-0.51%) |
Oct 26, 2015 | 3.890 | 4.100 | 3.800 | 3.910 | 204,157 | +0.04(+1.03%) |
Oct 23, 2015 | 4.200 | 4.200 | 3.850 | 3.870 | 332,724 | -0.13(-3.25%) |
Oct 22, 2015 | 4.160 | 4.160 | 3.945 | 4.000 | 289,225 | -0.13(-3.15%) |
Oct 21, 2015 | 4.220 | 4.310 | 4.050 | 4.130 | 248,738 | -0.15(-3.50%) |
Oct 20, 2015 | 4.300 | 4.620 | 4.200 | 4.280 | 347,808 | -0.05(-1.15%) |
Oct 19, 2015 | 4.240 | 4.530 | 4.170 | 4.330 | 148,941 | +0.04(+0.93%) |
Oct 16, 2015 | 4.300 | 4.440 | 4.160 | 4.290 | 205,328 | +0.00(+0.00%) |
Oct 15, 2015 | 4.090 | 4.400 | 4.040 | 4.290 | 352,626 | +0.16(+3.87%) |
Oct 14, 2015 | 4.090 | 4.190 | 4.000 | 4.130 | 263,267 | -0.03(-0.72%) |
Oct 13, 2015 | 4.220 | 4.300 | 4.070 | 4.160 | 185,140 | -0.01(-0.24%) |
Oct 12, 2015 | 4.240 | 4.324 | 4.090 | 4.170 | 96,914 | -0.04(-0.95%) |
Oct 09, 2015 | 4.250 | 4.382 | 4.100 | 4.210 | 100,922 | -0.06(-1.41%) |
Oct 08, 2015 | 4.440 | 4.500 | 4.200 | 4.270 | 181,216 | -0.18(-4.04%) |
Oct 07, 2015 | 4.110 | 4.480 | 4.030 | 4.450 | 351,878 | +0.34(+8.27%) |
Oct 06, 2015 | 4.280 | 4.280 | 3.935 | 4.110 | 286,048 | -0.13(-3.07%) |
Oct 05, 2015 | 4.330 | 4.340 | 4.030 | 4.240 | 462,271 | -0.01(-0.24%) |
Oct 02, 2015 | 4.200 | 4.300 | 4.100 | 4.250 | 153,611 | +0.09(+2.16%) |