Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.935 | 3.951 | 3.951 | 3.951 | 1,772,579 | +0.02(+0.57%) |
Dec 30, 2015 | 3.924 | 3.935 | 3.918 | 3.929 | 816,048 | -0.01(-0.28%) |
Dec 29, 2015 | 3.912 | 3.950 | 3.912 | 3.940 | 1,303,770 | +0.04(+1.00%) |
Dec 28, 2015 | 3.896 | 3.924 | 3.862 | 3.901 | 1,700,307 | -0.03(-0.71%) |
Dec 24, 2015 | 3.879 | 3.929 | 3.929 | 3.929 | 655,697 | +0.05(+1.29%) |
Dec 23, 2015 | 3.801 | 3.901 | 3.801 | 3.879 | 1,692,638 | +0.11(+2.95%) |
Dec 22, 2015 | 3.701 | 3.779 | 3.701 | 3.768 | 2,567,802 | +0.07(+1.95%) |
Dec 21, 2015 | 3.673 | 3.729 | 3.673 | 3.696 | 2,046,387 | +0.02(+0.45%) |
Dec 18, 2015 | 3.690 | 3.729 | 3.662 | 3.679 | 1,483,036 | -0.01(-0.15%) |
Dec 17, 2015 | 3.751 | 3.773 | 3.679 | 3.685 | 1,469,573 | -0.08(-2.07%) |
Dec 16, 2015 | 3.701 | 3.785 | 3.685 | 3.762 | 1,498,993 | +0.06(+1.58%) |
Dec 15, 2015 | 3.654 | 3.726 | 3.650 | 3.704 | 1,343,038 | +0.07(+1.82%) |
Dec 14, 2015 | 3.682 | 3.698 | 3.627 | 3.638 | 1,815,806 | -0.07(-1.93%) |
Dec 11, 2015 | 3.731 | 3.753 | 3.704 | 3.709 | 1,032,503 | -0.07(-1.89%) |
Dec 10, 2015 | 3.737 | 3.803 | 3.737 | 3.781 | 750,477 | +0.02(+0.59%) |
Dec 09, 2015 | 3.775 | 3.830 | 3.742 | 3.759 | 1,096,612 | +0.03(+0.74%) |
Dec 08, 2015 | 3.704 | 3.747 | 3.671 | 3.731 | 1,286,945 | -0.02(-0.59%) |
Dec 07, 2015 | 3.869 | 3.902 | 3.726 | 3.753 | 2,589,775 | -0.15(-3.81%) |
Dec 04, 2015 | 3.907 | 3.924 | 3.883 | 3.902 | 1,158,608 | -0.02(-0.42%) |
Dec 03, 2015 | 3.935 | 3.940 | 3.896 | 3.918 | 814,400 | +0.01(+0.28%) |
Dec 02, 2015 | 3.918 | 3.940 | 3.891 | 3.907 | 1,381,772 | -0.03(-0.70%) |
Dec 01, 2015 | 3.918 | 3.951 | 3.918 | 3.935 | 1,059,073 | +0.01(+0.28%) |
Nov 30, 2015 | 3.957 | 3.957 | 3.913 | 3.924 | 916,370 | +0.01(+0.14%) |
Nov 27, 2015 | 3.935 | 3.951 | 3.907 | 3.918 | 468,182 | -0.02(-0.56%) |
Nov 25, 2015 | 3.907 | 3.940 | 3.940 | 3.940 | 991,577 | +0.01(+0.28%) |
Nov 24, 2015 | 3.918 | 3.946 | 3.891 | 3.929 | 836,761 | +0.03(+0.71%) |
Nov 23, 2015 | 3.880 | 3.918 | 3.880 | 3.902 | 804,052 | +0.00(+0.00%) |
Nov 20, 2015 | 3.924 | 3.951 | 3.902 | 3.902 | 598,824 | -0.04(-0.98%) |
Nov 19, 2015 | 3.957 | 3.962 | 3.929 | 3.940 | 722,283 | +0.00(+0.00%) |
Nov 18, 2015 | 3.880 | 3.946 | 3.880 | 3.940 | 869,772 | +0.07(+1.70%) |
Nov 17, 2015 | 3.907 | 3.935 | 3.863 | 3.874 | 1,421,910 | -0.08(-1.95%) |
Nov 16, 2015 | 3.880 | 3.957 | 3.880 | 3.951 | 464,015 | +0.06(+1.56%) |
Nov 13, 2015 | 3.885 | 3.940 | 3.863 | 3.891 | 498,783 | -0.01(-0.14%) |
Nov 12, 2015 | 3.962 | 3.962 | 3.896 | 3.896 | 848,328 | -0.11(-2.81%) |
Nov 11, 2015 | 4.042 | 4.055 | 3.987 | 4.009 | 674,007 | -0.04(-0.94%) |
Nov 10, 2015 | 4.069 | 4.085 | 4.031 | 4.047 | 536,798 | -0.04(-0.93%) |
Nov 09, 2015 | 4.113 | 4.156 | 4.069 | 4.085 | 783,828 | -0.06(-1.45%) |
Nov 06, 2015 | 4.151 | 4.194 | 4.129 | 4.145 | 547,252 | -0.07(-1.68%) |
Nov 05, 2015 | 4.249 | 4.271 | 4.211 | 4.216 | 522,453 | -0.05(-1.15%) |
Nov 04, 2015 | 4.320 | 4.325 | 4.254 | 4.265 | 569,623 | -0.04(-1.01%) |
Nov 03, 2015 | 4.211 | 4.320 | 4.211 | 4.309 | 881,505 | +0.09(+2.07%) |
Nov 02, 2015 | 4.140 | 4.227 | 4.140 | 4.222 | 470,201 | +0.07(+1.57%) |
Oct 30, 2015 | 4.178 | 4.178 | 4.124 | 4.156 | 590,539 | +0.02(+0.40%) |
Oct 29, 2015 | 4.167 | 4.200 | 4.135 | 4.140 | 725,988 | -0.06(-1.43%) |
Oct 28, 2015 | 4.178 | 4.254 | 4.162 | 4.200 | 903,552 | +0.04(+1.05%) |
Oct 27, 2015 | 4.162 | 4.183 | 4.135 | 4.156 | 928,661 | -0.05(-1.17%) |
Oct 26, 2015 | 4.265 | 4.265 | 4.200 | 4.205 | 935,103 | -0.08(-1.78%) |
Oct 23, 2015 | 4.282 | 4.305 | 4.254 | 4.282 | 534,018 | +0.00(+0.00%) |
Oct 22, 2015 | 4.243 | 4.298 | 4.243 | 4.282 | 683,535 | +0.05(+1.29%) |
Oct 21, 2015 | 4.243 | 4.276 | 4.222 | 4.227 | 1,041,181 | -0.02(-0.51%) |
Oct 20, 2015 | 4.216 | 4.282 | 4.216 | 4.249 | 656,659 | +0.01(+0.26%) |
Oct 19, 2015 | 4.260 | 4.276 | 4.227 | 4.238 | 613,009 | -0.07(-1.65%) |
Oct 16, 2015 | 4.325 | 4.331 | 4.287 | 4.309 | 697,361 | -0.01(-0.13%) |
Oct 15, 2015 | 4.298 | 4.331 | 4.276 | 4.314 | 1,033,301 | +0.01(+0.13%) |
Oct 14, 2015 | 4.276 | 4.336 | 4.254 | 4.309 | 747,363 | +0.03(+0.64%) |
Oct 13, 2015 | 4.238 | 4.293 | 4.238 | 4.282 | 837,408 | -0.01(-0.18%) |
Oct 12, 2015 | 4.306 | 4.317 | 4.271 | 4.290 | 759,037 | -0.01(-0.13%) |
Oct 09, 2015 | 4.311 | 4.333 | 4.279 | 4.295 | 717,433 | +0.01(+0.25%) |
Oct 08, 2015 | 4.187 | 4.306 | 4.187 | 4.284 | 454,387 | +0.08(+1.93%) |
Oct 07, 2015 | 4.181 | 4.249 | 4.160 | 4.203 | 915,240 | +0.04(+0.91%) |
Oct 06, 2015 | 4.030 | 4.165 | 4.024 | 4.165 | 1,041,875 | +0.14(+3.49%) |
Oct 05, 2015 | 3.954 | 4.024 | 3.927 | 4.024 | 774,825 | +0.12(+3.19%) |
Oct 02, 2015 | 3.797 | 3.900 | 3.765 | 3.900 | 740,976 | +0.08(+1.98%) |