Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.440 | 3.500 | 3.500 | 3.500 | 191,600 | +0.24(+7.36%) |
Dec 30, 2015 | 3.070 | 3.490 | 3.000 | 3.260 | 38,441 | +0.24(+7.94%) |
Dec 29, 2015 | 3.050 | 3.130 | 2.950 | 3.020 | 21,368 | -0.03(-0.98%) |
Dec 28, 2015 | 3.000 | 3.090 | 2.870 | 3.050 | 45,752 | +0.11(+3.74%) |
Dec 24, 2015 | 3.060 | 2.940 | 2.940 | 2.940 | 5,200 | -0.06(-1.84%) |
Dec 23, 2015 | 2.990 | 3.000 | 2.900 | 2.995 | 31,173 | +0.07(+2.39%) |
Dec 22, 2015 | 2.890 | 3.100 | 2.860 | 2.925 | 41,208 | +0.01(+0.52%) |
Dec 21, 2015 | 3.200 | 3.200 | 2.810 | 2.910 | 14,771 | -0.06(-2.02%) |
Dec 18, 2015 | 3.016 | 3.140 | 2.920 | 2.970 | 23,851 | +0.08(+2.77%) |
Dec 17, 2015 | 2.900 | 3.040 | 2.880 | 2.890 | 11,448 | +0.03(+1.05%) |
Dec 16, 2015 | 3.000 | 3.100 | 2.810 | 2.860 | 9,967 | -0.01(-0.35%) |
Dec 15, 2015 | 3.080 | 3.090 | 2.860 | 2.870 | 4,029 | -0.24(-7.72%) |
Dec 14, 2015 | 3.126 | 3.020 | 2.900 | 3.110 | 8,511 | +0.09(+2.98%) |
Dec 11, 2015 | 2.977 | 3.100 | 2.860 | 3.020 | 6,452 | -0.01(-0.33%) |
Dec 10, 2015 | 3.140 | 3.140 | 2.830 | 3.030 | 13,831 | -0.06(-1.94%) |
Dec 09, 2015 | 3.150 | 3.150 | 3.051 | 3.090 | 3,143 | -0.05(-1.59%) |
Dec 08, 2015 | 3.140 | 3.210 | 3.140 | 3.140 | 1,031 | +0.00(+0.00%) |
Dec 07, 2015 | 3.150 | 3.160 | 3.000 | 3.140 | 7,831 | -0.06(-1.88%) |
Dec 04, 2015 | 3.280 | 3.320 | 3.050 | 3.200 | 6,176 | +0.07(+2.24%) |
Dec 03, 2015 | 3.277 | 3.370 | 2.900 | 3.130 | 114,465 | -0.07(-2.19%) |
Dec 02, 2015 | 3.180 | 3.428 | 3.150 | 3.200 | 52,455 | -0.03(-0.93%) |
Dec 01, 2015 | 3.450 | 3.450 | 3.230 | 3.230 | 6,368 | -0.06(-1.82%) |
Nov 30, 2015 | 3.360 | 3.390 | 3.130 | 3.290 | 5,811 | -0.04(-1.10%) |
Nov 27, 2015 | 3.327 | 3.327 | 3.327 | 3.327 | 457 | -0.09(-2.73%) |
Nov 25, 2015 | 2.980 | 3.420 | 3.420 | 3.420 | 4,500 | -0.06(-1.72%) |
Nov 24, 2015 | 3.500 | 3.500 | 3.090 | 3.480 | 4,674 | +0.00(+0.00%) |
Nov 23, 2015 | 3.440 | 3.490 | 3.000 | 3.480 | 14,010 | +0.09(+2.65%) |
Nov 20, 2015 | 2.930 | 3.450 | 2.820 | 3.390 | 18,130 | +0.25(+7.96%) |
Nov 19, 2015 | 3.220 | 3.470 | 2.710 | 3.140 | 7,982 | -0.11(-3.38%) |
Nov 18, 2015 | 3.180 | 3.620 | 3.140 | 3.250 | 10,218 | -0.25(-7.14%) |
Nov 17, 2015 | 3.500 | 3.510 | 3.350 | 3.500 | 12,503 | -0.24(-6.42%) |
Nov 16, 2015 | 3.700 | 3.800 | 3.400 | 3.740 | 18,479 | +0.06(+1.63%) |
Nov 13, 2015 | 4.000 | 4.200 | 3.350 | 3.680 | 20,202 | -0.51(-12.17%) |
Nov 12, 2015 | 4.110 | 4.590 | 3.700 | 4.190 | 126,179 | -0.22(-4.99%) |
Nov 11, 2015 | 4.600 | 4.600 | 4.330 | 4.410 | 7,952 | -0.01(-0.23%) |
Nov 10, 2015 | 4.320 | 4.710 | 4.200 | 4.420 | 8,173 | +0.21(+4.99%) |
Nov 09, 2015 | 4.600 | 4.600 | 4.110 | 4.210 | 3,810 | -0.14(-3.22%) |
Nov 06, 2015 | 4.440 | 4.490 | 4.150 | 4.350 | 2,000 | +0.20(+4.82%) |
Nov 05, 2015 | 4.650 | 4.890 | 4.150 | 4.150 | 3,528 | -0.10(-2.35%) |
Nov 04, 2015 | 4.321 | 4.720 | 4.250 | 4.250 | 8,058 | -0.14(-3.19%) |
Nov 03, 2015 | 4.810 | 4.810 | 4.350 | 4.390 | 6,937 | +0.12(+2.81%) |
Nov 02, 2015 | 4.160 | 4.970 | 4.120 | 4.270 | 4,388 | +0.16(+3.89%) |
Oct 30, 2015 | 4.320 | 4.350 | 4.110 | 4.110 | 1,800 | -0.22(-5.08%) |
Oct 29, 2015 | 4.120 | 4.460 | 4.100 | 4.330 | 2,471 | +0.09(+2.13%) |
Oct 28, 2015 | 4.380 | 4.440 | 4.000 | 4.240 | 2,390 | +0.20(+4.95%) |
Oct 27, 2015 | 3.800 | 4.550 | 3.800 | 4.040 | 5,986 | +0.19(+4.94%) |
Oct 26, 2015 | 4.430 | 4.730 | 3.760 | 3.850 | 7,389 | -0.64(-14.25%) |
Oct 23, 2015 | 4.490 | 4.490 | 4.490 | 4.490 | 573 | +0.00(+0.00%) |
Oct 22, 2015 | 4.490 | 4.490 | 4.490 | 4.490 | 102 | +0.01(+0.22%) |
Oct 21, 2015 | 4.700 | 4.700 | 4.480 | 4.480 | 351 | +0.00(+0.00%) |
Oct 19, 2015 | 4.290 | 4.480 | 4.480 | 4.480 | 5,700 | +0.08(+1.82%) |
Oct 16, 2015 | 4.420 | 4.520 | 4.400 | 4.400 | 6,407 | -0.20(-4.35%) |
Oct 15, 2015 | 4.600 | 4.830 | 4.590 | 4.600 | 1,323 | +0.30(+6.98%) |
Oct 14, 2015 | 4.390 | 4.390 | 4.300 | 4.300 | 549 | -0.11(-2.49%) |
Oct 13, 2015 | 4.800 | 4.800 | 4.400 | 4.410 | 8,346 | -0.01(-0.23%) |
Oct 12, 2015 | 4.920 | 4.920 | 4.420 | 4.420 | 8,974 | +0.02(+0.45%) |
Oct 09, 2015 | 4.610 | 4.797 | 4.400 | 4.400 | 10,911 | -0.31(-6.58%) |
Oct 08, 2015 | 4.560 | 4.710 | 4.542 | 4.710 | 770 | +0.31(+7.05%) |
Oct 07, 2015 | 4.370 | 4.430 | 4.210 | 4.400 | 5,410 | +0.03(+0.69%) |
Oct 06, 2015 | 4.360 | 4.480 | 4.240 | 4.370 | 3,359 | -0.03(-0.68%) |
Oct 05, 2015 | 4.070 | 4.440 | 4.070 | 4.400 | 8,369 | +0.42(+10.61%) |
Oct 02, 2015 | 3.900 | 4.220 | 3.845 | 3.978 | 17,624 | -0.01(-0.30%) |