Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.924 | 3.964 | 3.964 | 3.964 | 430,791 | +0.02(+0.56%) |
Dec 30, 2015 | 3.977 | 3.977 | 3.937 | 3.942 | 198,188 | -0.03(-0.78%) |
Dec 29, 2015 | 3.986 | 3.986 | 3.946 | 3.973 | 237,544 | +0.00(+0.11%) |
Dec 28, 2015 | 3.955 | 3.999 | 3.951 | 3.968 | 293,003 | -0.02(-0.44%) |
Dec 24, 2015 | 3.995 | 3.986 | 3.986 | 3.986 | 130,727 | -0.01(-0.22%) |
Dec 23, 2015 | 3.986 | 4.026 | 3.968 | 3.995 | 245,573 | +0.01(+0.22%) |
Dec 22, 2015 | 4.030 | 4.048 | 3.924 | 3.986 | 410,432 | -0.04(-0.94%) |
Dec 21, 2015 | 4.061 | 4.070 | 4.015 | 4.024 | 225,393 | -0.01(-0.27%) |
Dec 18, 2015 | 3.999 | 4.044 | 3.999 | 4.035 | 264,144 | +0.04(+0.89%) |
Dec 17, 2015 | 3.986 | 4.013 | 3.960 | 3.999 | 192,271 | +0.03(+0.78%) |
Dec 16, 2015 | 3.933 | 3.986 | 3.871 | 3.968 | 451,411 | +0.07(+1.69%) |
Dec 15, 2015 | 3.901 | 3.933 | 3.863 | 3.902 | 312,475 | +0.04(+1.03%) |
Dec 14, 2015 | 3.867 | 3.880 | 3.792 | 3.863 | 1,061,572 | -0.04(-0.91%) |
Dec 11, 2015 | 4.079 | 4.101 | 3.867 | 3.898 | 715,001 | -0.20(-4.84%) |
Dec 10, 2015 | 4.140 | 4.162 | 4.083 | 4.096 | 230,715 | -0.03(-0.64%) |
Dec 09, 2015 | 4.110 | 4.154 | 4.105 | 4.123 | 405,520 | +0.03(+0.65%) |
Dec 08, 2015 | 4.088 | 4.105 | 4.053 | 4.096 | 266,123 | -0.01(-0.21%) |
Dec 07, 2015 | 4.070 | 4.118 | 4.044 | 4.105 | 343,541 | +0.03(+0.86%) |
Dec 04, 2015 | 4.074 | 4.096 | 4.057 | 4.070 | 296,837 | +0.01(+0.22%) |
Dec 03, 2015 | 4.136 | 4.136 | 4.031 | 4.061 | 574,146 | -0.06(-1.48%) |
Dec 02, 2015 | 4.118 | 4.140 | 4.070 | 4.123 | 583,911 | +0.03(+0.86%) |
Dec 01, 2015 | 4.070 | 4.096 | 4.053 | 4.088 | 559,513 | +0.04(+1.08%) |
Nov 30, 2015 | 4.044 | 4.066 | 4.026 | 4.044 | 364,345 | +0.03(+0.65%) |
Nov 27, 2015 | 4.031 | 4.044 | 4.013 | 4.018 | 117,708 | +0.02(+0.44%) |
Nov 25, 2015 | 3.991 | 4.000 | 4.000 | 4.000 | 292,333 | +0.02(+0.55%) |
Nov 24, 2015 | 3.991 | 4.031 | 3.970 | 3.978 | 268,825 | +0.00(+0.00%) |
Nov 23, 2015 | 3.908 | 4.066 | 3.904 | 3.978 | 536,936 | +0.07(+1.90%) |
Nov 20, 2015 | 3.908 | 3.926 | 3.891 | 3.904 | 248,226 | -0.00(-0.11%) |
Nov 19, 2015 | 3.886 | 3.930 | 3.878 | 3.908 | 373,136 | +0.04(+1.13%) |
Nov 18, 2015 | 3.886 | 3.888 | 3.851 | 3.865 | 203,050 | -0.00(-0.11%) |
Nov 17, 2015 | 3.830 | 3.891 | 3.817 | 3.869 | 348,050 | +0.04(+1.03%) |
Nov 16, 2015 | 3.825 | 3.834 | 3.803 | 3.830 | 293,138 | +0.02(+0.57%) |
Nov 13, 2015 | 3.821 | 3.838 | 3.799 | 3.808 | 279,962 | -0.04(-1.14%) |
Nov 12, 2015 | 3.834 | 3.869 | 3.817 | 3.851 | 401,548 | +0.01(+0.23%) |
Nov 11, 2015 | 3.856 | 3.873 | 3.834 | 3.843 | 259,041 | -0.02(-0.57%) |
Nov 10, 2015 | 3.904 | 3.926 | 3.856 | 3.865 | 467,808 | -0.04(-1.01%) |
Nov 09, 2015 | 3.961 | 3.990 | 3.904 | 3.904 | 327,271 | -0.05(-1.22%) |
Nov 06, 2015 | 3.974 | 3.978 | 3.926 | 3.952 | 392,617 | -0.04(-1.08%) |
Nov 05, 2015 | 4.021 | 4.021 | 3.991 | 3.995 | 251,988 | -0.01(-0.31%) |
Nov 04, 2015 | 3.991 | 4.013 | 3.982 | 4.008 | 483,299 | +0.00(+0.10%) |
Nov 03, 2015 | 4.017 | 4.026 | 3.991 | 4.004 | 448,200 | +0.00(+0.11%) |
Nov 02, 2015 | 4.008 | 4.017 | 3.987 | 4.000 | 348,915 | +0.02(+0.54%) |
Oct 30, 2015 | 4.004 | 4.004 | 3.956 | 3.978 | 451,904 | +0.00(+0.00%) |
Oct 29, 2015 | 4.047 | 4.065 | 3.978 | 3.978 | 312,624 | -0.06(-1.40%) |
Oct 28, 2015 | 4.013 | 4.108 | 3.987 | 4.034 | 846,370 | +0.04(+1.09%) |
Oct 27, 2015 | 4.017 | 4.030 | 3.987 | 3.991 | 480,784 | -0.04(-0.97%) |
Oct 26, 2015 | 4.030 | 4.034 | 4.008 | 4.030 | 468,706 | +0.02(+0.54%) |
Oct 23, 2015 | 4.026 | 4.030 | 4.000 | 4.008 | 359,311 | +0.01(+0.22%) |
Oct 22, 2015 | 3.987 | 4.008 | 3.978 | 4.000 | 432,635 | +0.02(+0.44%) |
Oct 21, 2015 | 4.021 | 4.021 | 3.978 | 3.982 | 363,554 | -0.03(-0.65%) |
Oct 20, 2015 | 4.004 | 4.021 | 3.987 | 4.008 | 543,387 | +0.03(+0.65%) |
Oct 19, 2015 | 3.948 | 3.995 | 3.939 | 3.982 | 459,369 | +0.04(+1.10%) |
Oct 16, 2015 | 3.935 | 3.952 | 3.922 | 3.939 | 351,677 | +0.03(+0.78%) |
Oct 15, 2015 | 3.904 | 3.930 | 3.818 | 3.909 | 400,516 | +0.02(+0.45%) |
Oct 14, 2015 | 3.965 | 3.986 | 3.835 | 3.891 | 711,203 | -0.10(-2.50%) |
Oct 13, 2015 | 4.030 | 4.043 | 3.969 | 3.991 | 995,791 | -0.04(-0.97%) |
Oct 12, 2015 | 4.004 | 4.043 | 3.965 | 4.030 | 879,134 | +0.05(+1.20%) |
Oct 09, 2015 | 4.004 | 4.013 | 3.948 | 3.982 | 837,444 | +0.04(+0.99%) |
Oct 08, 2015 | 3.887 | 3.972 | 3.865 | 3.943 | 1,099,667 | +0.08(+2.02%) |
Oct 07, 2015 | 3.861 | 3.896 | 3.813 | 3.865 | 622,032 | +0.04(+1.02%) |
Oct 06, 2015 | 3.779 | 3.839 | 3.766 | 3.826 | 402,727 | +0.06(+1.71%) |
Oct 05, 2015 | 3.698 | 3.771 | 3.689 | 3.762 | 626,692 | +0.09(+2.58%) |
Oct 02, 2015 | 3.616 | 3.672 | 3.594 | 3.667 | 275,340 | +0.05(+1.30%) |