Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.834 | 3.841 | 3.841 | 3.841 | 1,016,883 | -0.03(-0.87%) |
Dec 30, 2015 | 3.888 | 3.902 | 3.861 | 3.875 | 1,403,612 | -0.05(-1.38%) |
Dec 29, 2015 | 3.902 | 3.929 | 3.888 | 3.929 | 1,810,666 | +0.02(+0.52%) |
Dec 28, 2015 | 3.908 | 3.915 | 3.878 | 3.908 | 1,777,018 | +0.00(+0.00%) |
Dec 24, 2015 | 3.895 | 3.908 | 3.908 | 3.908 | 1,031,351 | -0.01(-0.17%) |
Dec 23, 2015 | 3.881 | 3.929 | 3.861 | 3.915 | 2,616,203 | +0.12(+3.03%) |
Dec 22, 2015 | 3.780 | 3.827 | 3.759 | 3.800 | 3,636,371 | +0.02(+0.54%) |
Dec 21, 2015 | 3.814 | 3.827 | 3.746 | 3.780 | 4,078,693 | +0.07(+1.82%) |
Dec 18, 2015 | 3.712 | 3.749 | 3.695 | 3.712 | 2,542,526 | -0.03(-0.90%) |
Dec 17, 2015 | 3.820 | 3.820 | 3.732 | 3.746 | 2,752,276 | +0.00(+0.00%) |
Dec 16, 2015 | 3.719 | 3.753 | 3.658 | 3.746 | 3,794,202 | +0.05(+1.28%) |
Dec 15, 2015 | 3.705 | 3.742 | 3.685 | 3.698 | 3,628,098 | -0.02(-0.55%) |
Dec 14, 2015 | 3.732 | 3.753 | 3.678 | 3.719 | 4,777,344 | -0.07(-1.79%) |
Dec 11, 2015 | 3.854 | 3.861 | 3.780 | 3.786 | 1,835,607 | -0.15(-3.79%) |
Dec 10, 2015 | 3.963 | 3.976 | 3.929 | 3.935 | 1,944,295 | -0.04(-1.02%) |
Dec 09, 2015 | 3.956 | 4.044 | 3.942 | 3.976 | 2,508,142 | +0.05(+1.21%) |
Dec 08, 2015 | 3.915 | 3.959 | 3.891 | 3.929 | 2,325,366 | -0.04(-1.02%) |
Dec 07, 2015 | 4.010 | 4.013 | 3.956 | 3.969 | 2,544,993 | -0.07(-1.68%) |
Dec 04, 2015 | 3.983 | 4.044 | 3.983 | 4.037 | 1,527,950 | +0.02(+0.51%) |
Dec 03, 2015 | 4.091 | 4.098 | 4.003 | 4.017 | 1,905,543 | -0.07(-1.82%) |
Dec 02, 2015 | 4.125 | 4.152 | 4.085 | 4.091 | 1,527,527 | -0.09(-2.27%) |
Dec 01, 2015 | 4.179 | 4.193 | 4.161 | 4.186 | 1,650,190 | +0.05(+1.31%) |
Nov 30, 2015 | 4.159 | 4.159 | 4.122 | 4.132 | 2,008,372 | -0.01(-0.33%) |
Nov 27, 2015 | 4.145 | 4.159 | 4.129 | 4.145 | 1,279,590 | +0.03(+0.66%) |
Nov 25, 2015 | 4.085 | 4.118 | 4.118 | 4.118 | 1,913,299 | +0.12(+3.05%) |
Nov 24, 2015 | 3.969 | 4.010 | 3.959 | 3.996 | 1,829,827 | +0.03(+0.68%) |
Nov 23, 2015 | 3.983 | 4.000 | 3.963 | 3.969 | 3,172,816 | +0.01(+0.34%) |
Nov 20, 2015 | 3.990 | 4.003 | 3.956 | 3.956 | 1,548,659 | -0.04(-1.02%) |
Nov 19, 2015 | 3.983 | 4.017 | 3.976 | 3.996 | 1,822,686 | +0.11(+2.79%) |
Nov 18, 2015 | 3.861 | 3.902 | 3.854 | 3.888 | 2,137,017 | +0.12(+3.24%) |
Nov 17, 2015 | 3.786 | 3.814 | 3.759 | 3.766 | 2,364,580 | +0.03(+0.72%) |
Nov 16, 2015 | 3.671 | 3.746 | 3.665 | 3.739 | 2,564,301 | -0.03(-0.90%) |
Nov 13, 2015 | 3.712 | 3.793 | 3.678 | 3.773 | 2,437,570 | +0.08(+2.20%) |
Nov 12, 2015 | 3.725 | 3.746 | 3.685 | 3.692 | 4,232,427 | -0.47(-11.38%) |
Nov 11, 2015 | 4.179 | 4.193 | 4.139 | 4.166 | 1,484,692 | +0.01(+0.33%) |
Nov 10, 2015 | 4.166 | 4.173 | 4.132 | 4.152 | 2,190,960 | -0.11(-2.54%) |
Nov 09, 2015 | 4.288 | 4.301 | 4.227 | 4.261 | 1,340,240 | -0.02(-0.47%) |
Nov 06, 2015 | 4.240 | 4.294 | 4.210 | 4.281 | 1,608,887 | +0.10(+2.43%) |
Nov 05, 2015 | 4.166 | 4.193 | 4.129 | 4.179 | 1,488,327 | -0.03(-0.80%) |
Nov 04, 2015 | 4.261 | 4.274 | 4.193 | 4.213 | 1,786,492 | -0.05(-1.27%) |
Nov 03, 2015 | 4.234 | 4.274 | 4.206 | 4.267 | 2,120,678 | -0.03(-0.79%) |
Nov 02, 2015 | 4.281 | 4.322 | 4.267 | 4.301 | 1,795,993 | +0.14(+3.25%) |
Oct 30, 2015 | 4.145 | 4.186 | 4.139 | 4.166 | 1,253,174 | +0.03(+0.82%) |
Oct 29, 2015 | 4.139 | 4.152 | 4.105 | 4.132 | 1,279,776 | -0.03(-0.65%) |
Oct 28, 2015 | 4.098 | 4.179 | 4.091 | 4.159 | 1,978,220 | +0.09(+2.33%) |
Oct 27, 2015 | 4.085 | 4.105 | 4.057 | 4.064 | 1,183,296 | -0.09(-2.12%) |
Oct 26, 2015 | 4.166 | 4.176 | 4.118 | 4.152 | 1,060,292 | -0.01(-0.16%) |
Oct 23, 2015 | 4.145 | 4.173 | 4.125 | 4.159 | 1,640,083 | +0.05(+1.15%) |
Oct 22, 2015 | 4.085 | 4.139 | 4.078 | 4.112 | 4,004,558 | +0.12(+3.06%) |
Oct 21, 2015 | 4.078 | 4.088 | 3.990 | 3.990 | 6,632,027 | -0.10(-2.48%) |
Oct 20, 2015 | 4.051 | 4.125 | 4.044 | 4.091 | 4,398,325 | -0.10(-2.42%) |
Oct 19, 2015 | 4.213 | 4.227 | 4.179 | 4.193 | 1,156,403 | -0.04(-0.96%) |
Oct 16, 2015 | 4.206 | 4.240 | 4.179 | 4.234 | 1,831,354 | +0.05(+1.13%) |
Oct 15, 2015 | 4.152 | 4.193 | 4.139 | 4.186 | 1,509,375 | +0.03(+0.82%) |
Oct 14, 2015 | 4.166 | 4.193 | 4.139 | 4.152 | 1,621,213 | +0.00(+0.00%) |
Oct 13, 2015 | 4.125 | 4.200 | 4.125 | 4.152 | 1,418,410 | -0.09(-2.23%) |
Oct 12, 2015 | 4.247 | 4.274 | 4.237 | 4.247 | 1,371,216 | -0.02(-0.48%) |
Oct 09, 2015 | 4.267 | 4.281 | 4.237 | 4.267 | 1,948,780 | +0.03(+0.80%) |
Oct 08, 2015 | 4.152 | 4.237 | 4.145 | 4.234 | 2,051,428 | +0.07(+1.79%) |
Oct 07, 2015 | 4.125 | 4.166 | 4.118 | 4.159 | 1,448,269 | +0.13(+3.19%) |
Oct 06, 2015 | 4.024 | 4.051 | 4.010 | 4.030 | 2,639,105 | -0.01(-0.34%) |
Oct 05, 2015 | 4.010 | 4.064 | 4.003 | 4.044 | 1,561,020 | +0.11(+2.75%) |
Oct 02, 2015 | 3.834 | 3.942 | 3.814 | 3.935 | 1,833,960 | +0.09(+2.47%) |