Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.545 | 3.554 | 3.554 | 3.554 | 29,925,900 | +0.00(+0.00%) |
Dec 30, 2015 | 3.571 | 3.589 | 3.554 | 3.554 | 13,858,788 | -0.02(-0.49%) |
Dec 29, 2015 | 3.563 | 3.589 | 3.554 | 3.571 | 20,642,770 | +0.02(+0.49%) |
Dec 28, 2015 | 3.554 | 3.589 | 3.528 | 3.554 | 22,378,768 | -0.01(-0.37%) |
Dec 24, 2015 | 3.571 | 3.567 | 3.567 | 3.567 | 20,464,006 | +0.01(+0.37%) |
Dec 23, 2015 | 3.528 | 3.571 | 3.519 | 3.554 | 30,190,350 | +0.04(+1.24%) |
Dec 22, 2015 | 3.501 | 3.536 | 3.484 | 3.510 | 20,960,850 | +0.02(+0.50%) |
Dec 21, 2015 | 3.493 | 3.506 | 3.467 | 3.493 | 19,869,540 | +0.01(+0.25%) |
Dec 18, 2015 | 3.510 | 3.519 | 3.467 | 3.484 | 50,357,612 | -0.03(-0.75%) |
Dec 17, 2015 | 3.571 | 3.589 | 3.501 | 3.510 | 26,944,428 | -0.06(-1.71%) |
Dec 16, 2015 | 3.571 | 3.580 | 3.510 | 3.571 | 29,055,772 | +0.02(+0.49%) |
Dec 15, 2015 | 3.632 | 3.641 | 3.554 | 3.554 | 68,425,792 | +0.06(+1.75%) |
Dec 14, 2015 | 3.501 | 3.515 | 3.458 | 3.493 | 34,139,648 | -0.01(-0.25%) |
Dec 11, 2015 | 3.510 | 3.536 | 3.458 | 3.501 | 48,416,252 | -0.04(-1.23%) |
Dec 10, 2015 | 3.510 | 3.563 | 3.510 | 3.545 | 25,911,914 | +0.04(+1.25%) |
Dec 09, 2015 | 3.501 | 3.554 | 3.493 | 3.501 | 29,056,924 | +0.01(+0.25%) |
Dec 08, 2015 | 3.501 | 3.536 | 3.493 | 3.493 | 28,902,994 | -0.03(-0.99%) |
Dec 07, 2015 | 3.563 | 3.571 | 3.519 | 3.528 | 27,213,880 | -0.04(-1.22%) |
Dec 04, 2015 | 3.545 | 3.589 | 3.545 | 3.571 | 26,097,862 | +0.03(+0.74%) |
Dec 03, 2015 | 3.589 | 3.615 | 3.510 | 3.545 | 37,924,768 | -0.04(-1.22%) |
Dec 02, 2015 | 3.641 | 3.650 | 3.589 | 3.589 | 21,469,342 | -0.04(-1.20%) |
Dec 01, 2015 | 3.598 | 3.641 | 3.598 | 3.632 | 26,721,436 | +0.04(+1.22%) |
Nov 30, 2015 | 3.606 | 3.615 | 3.571 | 3.589 | 26,668,702 | -0.02(-0.60%) |
Nov 27, 2015 | 3.589 | 3.615 | 3.580 | 3.611 | 9,469,216 | +0.02(+0.49%) |
Nov 25, 2015 | 3.589 | 3.593 | 3.593 | 3.593 | 12,830,703 | +0.00(+0.12%) |
Nov 24, 2015 | 3.615 | 3.615 | 3.571 | 3.589 | 18,502,882 | -0.03(-0.84%) |
Nov 23, 2015 | 3.641 | 3.667 | 3.606 | 3.619 | 21,511,970 | -0.04(-1.07%) |
Nov 20, 2015 | 3.632 | 3.654 | 3.615 | 3.659 | 28,860,102 | +0.03(+0.96%) |
Nov 19, 2015 | 3.615 | 3.632 | 3.598 | 3.624 | 23,114,420 | +0.01(+0.24%) |
Nov 18, 2015 | 3.563 | 3.632 | 3.563 | 3.615 | 21,824,034 | +0.05(+1.47%) |
Nov 17, 2015 | 3.580 | 3.598 | 3.550 | 3.563 | 25,287,046 | -0.02(-0.49%) |
Nov 16, 2015 | 3.563 | 3.589 | 3.510 | 3.580 | 22,938,744 | +0.02(+0.49%) |
Nov 13, 2015 | 3.580 | 3.598 | 3.554 | 3.563 | 23,217,658 | -0.02(-0.61%) |
Nov 12, 2015 | 3.606 | 3.624 | 3.550 | 3.584 | 53,933,176 | -0.02(-0.49%) |
Nov 11, 2015 | 3.624 | 3.659 | 3.598 | 3.602 | 36,290,620 | -0.01(-0.36%) |
Nov 10, 2015 | 3.589 | 3.624 | 3.554 | 3.615 | 29,958,216 | +0.03(+0.73%) |
Nov 09, 2015 | 3.563 | 3.589 | 3.536 | 3.589 | 28,935,386 | +0.01(+0.24%) |
Nov 06, 2015 | 3.589 | 3.615 | 3.571 | 3.580 | 29,054,866 | -0.02(-0.49%) |
Nov 05, 2015 | 3.632 | 3.632 | 3.563 | 3.598 | 30,381,540 | -0.03(-0.84%) |
Nov 04, 2015 | 3.615 | 3.641 | 3.571 | 3.628 | 32,830,248 | +0.02(+0.61%) |
Nov 03, 2015 | 3.598 | 3.624 | 3.584 | 3.606 | 21,281,854 | +0.00(+0.12%) |
Nov 02, 2015 | 3.571 | 3.632 | 3.563 | 3.602 | 29,162,208 | +0.04(+1.10%) |
Oct 30, 2015 | 3.615 | 3.623 | 3.563 | 3.563 | 38,196,240 | -0.04(-1.21%) |
Oct 29, 2015 | 3.589 | 3.650 | 3.589 | 3.606 | 35,085,688 | +0.02(+0.61%) |
Oct 28, 2015 | 3.571 | 3.624 | 3.554 | 3.584 | 46,646,876 | +0.02(+0.61%) |
Oct 27, 2015 | 3.571 | 3.580 | 3.519 | 3.563 | 33,153,294 | +0.00(+0.00%) |
Oct 26, 2015 | 3.519 | 3.576 | 3.501 | 3.563 | 40,691,652 | +0.05(+1.49%) |
Oct 23, 2015 | 3.510 | 3.554 | 3.475 | 3.510 | 54,537,600 | +0.04(+1.26%) |
Oct 22, 2015 | 3.440 | 3.536 | 3.397 | 3.467 | 73,229,400 | +0.05(+1.53%) |
Oct 21, 2015 | 3.528 | 3.554 | 3.405 | 3.414 | 46,734,852 | -0.09(-2.62%) |
Oct 20, 2015 | 3.440 | 3.510 | 3.423 | 3.506 | 41,319,076 | +0.07(+1.90%) |
Oct 19, 2015 | 3.458 | 3.467 | 3.432 | 3.440 | 21,615,790 | -0.02(-0.50%) |
Oct 16, 2015 | 3.467 | 3.493 | 3.440 | 3.458 | 21,280,140 | +0.00(+0.00%) |
Oct 15, 2015 | 3.440 | 3.458 | 3.414 | 3.458 | 21,833,984 | +0.03(+0.76%) |
Oct 14, 2015 | 3.423 | 3.440 | 3.388 | 3.432 | 35,782,816 | +0.02(+0.51%) |
Oct 13, 2015 | 3.414 | 3.440 | 3.405 | 3.414 | 16,793,446 | -0.01(-0.26%) |
Oct 12, 2015 | 3.362 | 3.440 | 3.362 | 3.423 | 25,436,460 | +0.06(+1.82%) |
Oct 09, 2015 | 3.405 | 3.423 | 3.353 | 3.362 | 40,732,412 | -0.03(-1.03%) |
Oct 08, 2015 | 3.397 | 3.432 | 3.388 | 3.397 | 22,798,862 | +0.00(+0.00%) |
Oct 07, 2015 | 3.432 | 3.467 | 3.379 | 3.397 | 52,587,432 | -0.02(-0.51%) |
Oct 06, 2015 | 3.370 | 3.423 | 3.370 | 3.414 | 34,107,628 | +0.03(+1.03%) |
Oct 05, 2015 | 3.353 | 3.384 | 3.344 | 3.379 | 33,695,728 | +0.03(+1.04%) |
Oct 02, 2015 | 3.292 | 3.344 | 3.222 | 3.344 | 33,737,148 | +0.03(+1.06%) |