Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.948 | 3.873 | 3.873 | 3.873 | 61,703 | -0.11(-2.74%) |
Dec 30, 2015 | 4.288 | 4.288 | 3.921 | 3.982 | 39,331 | -0.33(-7.73%) |
Dec 29, 2015 | 4.520 | 4.533 | 4.281 | 4.315 | 47,345 | -0.24(-5.23%) |
Dec 28, 2015 | 4.145 | 4.601 | 4.145 | 4.554 | 38,826 | +0.36(+8.60%) |
Dec 24, 2015 | 4.291 | 4.193 | 4.193 | 4.193 | 6,611 | -0.14(-3.14%) |
Dec 23, 2015 | 4.193 | 4.336 | 4.193 | 4.329 | 15,174 | +0.12(+2.91%) |
Dec 22, 2015 | 3.989 | 4.220 | 3.989 | 4.207 | 48,209 | +0.33(+8.61%) |
Dec 21, 2015 | 3.682 | 3.912 | 3.551 | 3.873 | 43,559 | +0.16(+4.43%) |
Dec 18, 2015 | 3.571 | 3.709 | 3.571 | 3.709 | 36,775 | +0.14(+3.87%) |
Dec 17, 2015 | 3.577 | 3.623 | 3.472 | 3.571 | 26,082 | +0.02(+0.56%) |
Dec 16, 2015 | 3.156 | 3.610 | 3.150 | 3.551 | 40,028 | +0.40(+12.74%) |
Dec 15, 2015 | 3.084 | 3.150 | 3.005 | 3.150 | 26,248 | +0.11(+3.68%) |
Dec 14, 2015 | 3.123 | 3.150 | 2.933 | 3.038 | 46,491 | -0.07(-2.12%) |
Dec 11, 2015 | 2.985 | 3.123 | 2.985 | 3.104 | 47,890 | +0.05(+1.72%) |
Dec 10, 2015 | 3.117 | 3.117 | 3.031 | 3.051 | 91,664 | -0.06(-1.90%) |
Dec 09, 2015 | 3.064 | 3.130 | 3.012 | 3.110 | 42,935 | +0.01(+0.42%) |
Dec 08, 2015 | 3.130 | 3.143 | 3.064 | 3.097 | 26,120 | -0.01(-0.42%) |
Dec 07, 2015 | 3.452 | 3.590 | 3.090 | 3.110 | 141,268 | -0.43(-12.08%) |
Dec 04, 2015 | 3.873 | 3.893 | 3.507 | 3.538 | 138,692 | -0.34(-8.81%) |
Dec 03, 2015 | 3.978 | 3.978 | 3.847 | 3.880 | 18,407 | -0.08(-1.99%) |
Dec 02, 2015 | 4.031 | 4.044 | 3.945 | 3.959 | 15,888 | -0.07(-1.63%) |
Dec 01, 2015 | 3.952 | 4.057 | 3.880 | 4.024 | 45,267 | +0.11(+2.86%) |
Nov 30, 2015 | 3.991 | 3.991 | 3.893 | 3.912 | 35,286 | -0.03(-0.67%) |
Nov 27, 2015 | 3.991 | 4.011 | 3.939 | 3.939 | 9,570 | -0.04(-0.99%) |
Nov 25, 2015 | 3.945 | 3.978 | 3.978 | 3.978 | 13,382 | -0.03(-0.82%) |
Nov 24, 2015 | 4.018 | 4.051 | 3.998 | 4.011 | 18,034 | +0.01(+0.16%) |
Nov 23, 2015 | 4.005 | 4.024 | 3.922 | 4.005 | 25,791 | -0.07(-1.72%) |
Nov 20, 2015 | 3.922 | 4.138 | 3.922 | 4.075 | 56,024 | +0.18(+4.58%) |
Nov 19, 2015 | 3.814 | 3.896 | 3.807 | 3.896 | 35,161 | +0.04(+1.16%) |
Nov 18, 2015 | 3.667 | 3.858 | 3.565 | 3.852 | 115,442 | +0.17(+4.49%) |
Nov 17, 2015 | 3.699 | 3.871 | 3.553 | 3.686 | 76,143 | -0.03(-0.86%) |
Nov 16, 2015 | 3.406 | 3.788 | 3.406 | 3.718 | 79,674 | +0.11(+3.18%) |
Nov 13, 2015 | 3.686 | 3.749 | 3.572 | 3.603 | 85,515 | -0.08(-2.25%) |
Nov 12, 2015 | 3.896 | 3.896 | 3.648 | 3.686 | 48,021 | -0.25(-6.31%) |
Nov 11, 2015 | 4.106 | 4.106 | 3.877 | 3.935 | 27,011 | -0.17(-4.19%) |
Nov 10, 2015 | 4.271 | 4.271 | 4.005 | 4.106 | 40,676 | -0.20(-4.59%) |
Nov 09, 2015 | 4.234 | 4.361 | 4.234 | 4.304 | 60,984 | +0.10(+2.27%) |
Nov 06, 2015 | 4.132 | 4.234 | 4.132 | 4.208 | 35,001 | +0.06(+1.38%) |
Nov 05, 2015 | 4.202 | 4.202 | 4.132 | 4.151 | 27,003 | -0.05(-1.21%) |
Nov 04, 2015 | 4.246 | 4.278 | 4.136 | 4.202 | 38,014 | -0.12(-2.80%) |
Nov 03, 2015 | 4.253 | 4.457 | 4.253 | 4.323 | 60,411 | -0.23(-5.04%) |
Nov 02, 2015 | 4.699 | 4.775 | 4.527 | 4.552 | 49,001 | -0.12(-2.59%) |
Oct 30, 2015 | 4.781 | 4.781 | 4.635 | 4.673 | 20,942 | -0.10(-2.00%) |
Oct 29, 2015 | 4.851 | 5.017 | 4.692 | 4.769 | 24,755 | -0.03(-0.66%) |
Oct 28, 2015 | 4.679 | 4.800 | 4.679 | 4.800 | 23,614 | +0.09(+1.89%) |
Oct 27, 2015 | 5.080 | 5.087 | 4.654 | 4.711 | 23,142 | -0.39(-7.62%) |
Oct 26, 2015 | 5.068 | 5.100 | 5.068 | 5.100 | 22,048 | +0.03(+0.63%) |
Oct 23, 2015 | 4.953 | 5.074 | 4.953 | 5.068 | 15,256 | +0.11(+2.18%) |
Oct 22, 2015 | 4.527 | 4.979 | 4.527 | 4.960 | 40,483 | +0.35(+7.60%) |
Oct 21, 2015 | 4.571 | 4.673 | 4.571 | 4.609 | 12,100 | +0.05(+1.12%) |
Oct 20, 2015 | 4.597 | 4.609 | 4.520 | 4.558 | 10,385 | -0.06(-1.38%) |
Oct 19, 2015 | 4.603 | 4.641 | 4.584 | 4.622 | 11,188 | -0.11(-2.42%) |
Oct 16, 2015 | 4.762 | 4.769 | 4.711 | 4.737 | 13,074 | -0.01(-0.13%) |
Oct 15, 2015 | 4.635 | 4.743 | 4.616 | 4.743 | 41,460 | +0.17(+3.62%) |
Oct 14, 2015 | 4.883 | 4.991 | 4.571 | 4.578 | 21,905 | -0.30(-6.14%) |
Oct 13, 2015 | 5.080 | 5.119 | 4.845 | 4.877 | 15,523 | -0.27(-5.32%) |
Oct 12, 2015 | 5.125 | 5.151 | 5.080 | 5.151 | 21,214 | +0.03(+0.50%) |
Oct 09, 2015 | 5.093 | 5.157 | 5.093 | 5.125 | 8,912 | +0.08(+1.51%) |
Oct 08, 2015 | 5.049 | 5.087 | 4.998 | 5.049 | 19,431 | +0.00(+0.00%) |
Oct 07, 2015 | 4.807 | 5.049 | 4.807 | 5.049 | 22,955 | +0.31(+6.44%) |
Oct 06, 2015 | 4.998 | 5.017 | 4.724 | 4.743 | 21,314 | -0.31(-6.05%) |
Oct 05, 2015 | 4.578 | 5.061 | 4.578 | 5.049 | 44,971 | +0.48(+10.60%) |
Oct 02, 2015 | 4.609 | 4.648 | 4.418 | 4.565 | 25,899 | -0.07(-1.51%) |