Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.400 | 3.430 | 3.430 | 3.430 | 145,000 | +0.00(+0.00%) |
Dec 30, 2015 | 3.430 | 3.505 | 3.430 | 3.430 | 69,492 | -0.07(-2.00%) |
Dec 29, 2015 | 3.580 | 3.580 | 3.480 | 3.500 | 157,604 | -0.04(-1.13%) |
Dec 28, 2015 | 3.460 | 3.590 | 3.430 | 3.540 | 78,005 | +0.00(+0.00%) |
Dec 24, 2015 | 3.640 | 3.540 | 3.540 | 3.540 | 33,100 | -0.10(-2.75%) |
Dec 23, 2015 | 3.570 | 3.680 | 3.510 | 3.640 | 116,041 | +0.10(+2.82%) |
Dec 22, 2015 | 3.450 | 3.540 | 3.390 | 3.540 | 79,949 | +0.06(+1.72%) |
Dec 21, 2015 | 3.420 | 3.500 | 3.410 | 3.480 | 50,227 | +0.10(+2.96%) |
Dec 18, 2015 | 3.610 | 3.690 | 3.320 | 3.380 | 549,538 | -0.26(-7.14%) |
Dec 17, 2015 | 3.810 | 3.880 | 3.600 | 3.640 | 94,805 | -0.15(-3.96%) |
Dec 16, 2015 | 3.790 | 3.840 | 3.720 | 3.790 | 76,038 | +0.01(+0.26%) |
Dec 15, 2015 | 3.650 | 3.800 | 3.650 | 3.780 | 94,857 | +0.10(+2.72%) |
Dec 14, 2015 | 3.530 | 3.700 | 3.490 | 3.680 | 128,022 | +0.17(+4.84%) |
Dec 11, 2015 | 3.700 | 3.720 | 3.500 | 3.510 | 233,951 | -0.28(-7.39%) |
Dec 10, 2015 | 3.750 | 3.840 | 3.660 | 3.790 | 74,084 | +0.06(+1.61%) |
Dec 09, 2015 | 3.880 | 3.930 | 3.690 | 3.730 | 153,413 | -0.15(-3.87%) |
Dec 08, 2015 | 3.780 | 3.970 | 3.780 | 3.880 | 218,943 | +0.05(+1.31%) |
Dec 07, 2015 | 3.950 | 4.030 | 3.830 | 3.830 | 199,965 | -0.07(-1.79%) |
Dec 04, 2015 | 4.010 | 4.010 | 3.880 | 3.900 | 67,656 | -0.15(-3.70%) |
Dec 03, 2015 | 4.270 | 4.310 | 4.000 | 4.050 | 168,308 | -0.19(-4.48%) |
Dec 02, 2015 | 4.360 | 4.400 | 4.180 | 4.240 | 152,357 | -0.12(-2.75%) |
Dec 01, 2015 | 4.310 | 4.410 | 4.210 | 4.360 | 104,470 | +0.08(+1.87%) |
Nov 30, 2015 | 4.250 | 4.300 | 4.200 | 4.280 | 140,415 | -0.07(-1.61%) |
Nov 27, 2015 | 4.330 | 4.370 | 4.170 | 4.350 | 63,561 | +0.01(+0.23%) |
Nov 25, 2015 | 4.370 | 4.340 | 4.340 | 4.340 | 73,900 | -0.01(-0.23%) |
Nov 24, 2015 | 4.130 | 4.380 | 4.050 | 4.350 | 149,956 | +0.20(+4.82%) |
Nov 23, 2015 | 4.070 | 4.200 | 4.020 | 4.150 | 103,821 | +0.04(+0.97%) |
Nov 20, 2015 | 4.130 | 4.140 | 4.060 | 4.110 | 81,096 | +0.01(+0.24%) |
Nov 19, 2015 | 4.230 | 4.230 | 4.050 | 4.100 | 114,370 | -0.11(-2.61%) |
Nov 18, 2015 | 3.940 | 4.235 | 3.750 | 4.210 | 261,187 | +0.29(+7.40%) |
Nov 17, 2015 | 3.710 | 3.990 | 3.710 | 3.920 | 424,457 | +0.21(+5.66%) |
Nov 16, 2015 | 3.740 | 3.790 | 3.616 | 3.710 | 146,338 | -0.05(-1.33%) |
Nov 13, 2015 | 3.720 | 3.800 | 3.710 | 3.760 | 209,280 | +0.03(+0.80%) |
Nov 12, 2015 | 3.820 | 3.840 | 3.690 | 3.730 | 265,114 | -0.12(-3.12%) |
Nov 11, 2015 | 3.850 | 3.880 | 3.760 | 3.850 | 126,486 | -0.01(-0.26%) |
Nov 10, 2015 | 3.860 | 3.870 | 3.780 | 3.860 | 147,508 | +0.00(+0.00%) |
Nov 09, 2015 | 3.910 | 3.930 | 3.860 | 3.860 | 164,424 | -0.05(-1.28%) |
Nov 06, 2015 | 3.870 | 3.930 | 3.850 | 3.910 | 203,314 | +0.01(+0.26%) |
Nov 05, 2015 | 3.900 | 3.900 | 3.820 | 3.900 | 93,582 | -0.02(-0.51%) |
Nov 04, 2015 | 3.930 | 3.930 | 3.760 | 3.920 | 375,163 | -0.02(-0.51%) |
Nov 03, 2015 | 3.790 | 3.980 | 3.790 | 3.940 | 369,484 | +0.08(+2.07%) |
Nov 02, 2015 | 4.070 | 4.070 | 3.800 | 3.860 | 174,192 | -0.11(-2.77%) |
Oct 30, 2015 | 3.830 | 3.970 | 3.760 | 3.970 | 205,625 | +0.17(+4.47%) |
Oct 29, 2015 | 3.810 | 3.820 | 3.650 | 3.800 | 184,776 | +0.08(+2.15%) |
Oct 28, 2015 | 3.400 | 3.760 | 3.400 | 3.720 | 392,540 | +0.33(+9.73%) |
Oct 27, 2015 | 3.700 | 3.720 | 3.370 | 3.390 | 754,516 | -0.30(-8.13%) |
Oct 26, 2015 | 3.790 | 3.840 | 3.620 | 3.690 | 315,637 | -0.13(-3.40%) |
Oct 23, 2015 | 4.040 | 4.130 | 3.720 | 3.820 | 311,575 | -0.18(-4.50%) |
Oct 22, 2015 | 3.970 | 4.050 | 3.910 | 4.000 | 171,802 | +0.00(+0.00%) |
Oct 21, 2015 | 4.000 | 4.090 | 3.970 | 4.000 | 77,739 | +0.00(+0.00%) |
Oct 20, 2015 | 4.010 | 4.090 | 4.000 | 4.000 | 132,551 | -0.06(-1.48%) |
Oct 19, 2015 | 4.080 | 4.090 | 4.000 | 4.060 | 99,687 | -0.03(-0.73%) |
Oct 16, 2015 | 4.070 | 4.150 | 4.010 | 4.090 | 70,395 | +0.04(+0.99%) |
Oct 15, 2015 | 3.990 | 4.090 | 3.950 | 4.050 | 183,007 | +0.05(+1.25%) |
Oct 14, 2015 | 4.060 | 4.120 | 3.970 | 4.000 | 182,998 | -0.08(-1.96%) |
Oct 13, 2015 | 4.300 | 4.300 | 4.050 | 4.080 | 314,831 | -0.23(-5.34%) |
Oct 12, 2015 | 4.400 | 4.460 | 4.290 | 4.310 | 191,040 | -0.07(-1.60%) |
Oct 09, 2015 | 4.400 | 4.570 | 4.230 | 4.380 | 393,739 | +0.01(+0.23%) |
Oct 08, 2015 | 4.340 | 4.390 | 4.300 | 4.370 | 109,087 | +0.04(+0.92%) |
Oct 07, 2015 | 4.280 | 4.380 | 4.150 | 4.330 | 250,246 | +0.08(+1.88%) |
Oct 06, 2015 | 4.130 | 4.290 | 4.120 | 4.250 | 186,181 | +0.05(+1.19%) |
Oct 05, 2015 | 4.170 | 4.330 | 4.030 | 4.200 | 310,587 | +0.03(+0.72%) |
Oct 02, 2015 | 4.260 | 4.290 | 4.000 | 4.170 | 331,878 | -0.11(-2.57%) |