Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.100 | 3.130 | 3.032 | 3.032 | 4,120 | -0.07(-2.21%) |
Jan 28, 2016 | 2.935 | 3.091 | 2.935 | 3.100 | 3,302 | +0.06(+1.93%) |
Jan 27, 2016 | 3.060 | 3.060 | 2.944 | 3.042 | 4,104 | -0.03(-0.96%) |
Jan 26, 2016 | 3.022 | 3.071 | 3.012 | 3.071 | 2,461 | +0.11(+3.63%) |
Jan 25, 2016 | 3.159 | 3.159 | 2.944 | 2.963 | 10,946 | +0.04(+1.34%) |
Jan 22, 2016 | 2.993 | 2.993 | 2.924 | 2.924 | 14,730 | -0.02(-0.66%) |
Jan 21, 2016 | 2.963 | 2.973 | 2.920 | 2.944 | 4,246 | +0.01(+0.33%) |
Jan 20, 2016 | 2.963 | 2.963 | 2.797 | 2.934 | 39,593 | -0.15(-4.76%) |
Jan 19, 2016 | 3.198 | 3.198 | 3.081 | 3.081 | 13,990 | -0.07(-2.17%) |
Jan 15, 2016 | 3.179 | 3.149 | 3.149 | 3.149 | 11,451 | -0.07(-2.13%) |
Jan 14, 2016 | 3.218 | 3.228 | 3.188 | 3.218 | 2,445 | -0.01(-0.30%) |
Jan 13, 2016 | 3.335 | 3.345 | 3.218 | 3.228 | 17,317 | -0.13(-3.79%) |
Jan 12, 2016 | 3.404 | 3.423 | 3.355 | 3.355 | 4,016 | -0.03(-0.87%) |
Jan 11, 2016 | 3.423 | 3.423 | 3.325 | 3.384 | 15,958 | +0.02(+0.58%) |
Jan 08, 2016 | 3.413 | 3.413 | 3.364 | 3.364 | 540 | -0.00(-0.15%) |
Jan 07, 2016 | 3.355 | 3.374 | 3.325 | 3.369 | 12,715 | +0.03(+1.03%) |
Jan 06, 2016 | 3.325 | 3.589 | 3.325 | 3.335 | 11,458 | +0.02(+0.59%) |
Jan 05, 2016 | 3.345 | 3.423 | 3.316 | 3.316 | 10,010 | -0.12(-3.42%) |
Jan 04, 2016 | 3.306 | 3.482 | 3.267 | 3.433 | 21,300 | +0.18(+5.41%) |
Dec 31, 2015 | 3.276 | 3.257 | 3.257 | 3.257 | 1,635 | +0.06(+1.84%) |
Dec 30, 2015 | 3.228 | 3.247 | 3.188 | 3.198 | 1,125 | +0.02(+0.62%) |
Dec 29, 2015 | 3.306 | 3.404 | 3.179 | 3.179 | 43,313 | -0.11(-3.27%) |
Dec 28, 2015 | 3.267 | 3.404 | 3.267 | 3.286 | 10,767 | +0.04(+1.21%) |
Dec 24, 2015 | 3.247 | 3.247 | 3.247 | 3.247 | 1,840 | +0.00(+0.00%) |
Dec 23, 2015 | 3.247 | 3.394 | 3.212 | 3.247 | 6,708 | +0.00(+0.00%) |
Dec 22, 2015 | 3.256 | 3.257 | 3.188 | 3.247 | 8,827 | +0.01(+0.30%) |
Dec 21, 2015 | 3.306 | 3.316 | 3.198 | 3.237 | 18,889 | -0.08(-2.36%) |
Dec 18, 2015 | 3.100 | 3.198 | 3.100 | 3.316 | 12,650 | +0.22(+6.94%) |
Dec 17, 2015 | 3.091 | 3.130 | 3.091 | 3.100 | 24,073 | +0.01(+0.32%) |
Dec 16, 2015 | 3.052 | 3.100 | 3.052 | 3.091 | 18,609 | +0.00(+0.00%) |
Dec 15, 2015 | 3.091 | 3.325 | 3.081 | 3.091 | 75,630 | +0.01(+0.32%) |
Dec 14, 2015 | 3.091 | 3.110 | 3.081 | 3.081 | 23,756 | +0.00(+0.00%) |
Dec 11, 2015 | 3.129 | 3.149 | 3.081 | 3.081 | 9,641 | -0.03(-0.94%) |
Dec 10, 2015 | 3.081 | 3.129 | 3.081 | 3.110 | 8,452 | +0.03(+0.95%) |
Dec 09, 2015 | 3.091 | 3.135 | 3.081 | 3.081 | 3,592 | -0.01(-0.32%) |
Dec 08, 2015 | 3.104 | 3.110 | 3.091 | 3.091 | 2,497 | +0.00(+0.00%) |
Dec 07, 2015 | 3.120 | 3.179 | 3.081 | 3.091 | 5,939 | -0.11(-3.36%) |
Dec 04, 2015 | 3.228 | 3.228 | 3.120 | 3.198 | 4,039 | +0.00(+0.00%) |
Dec 03, 2015 | 3.208 | 3.267 | 3.140 | 3.198 | 9,129 | +0.01(+0.31%) |
Dec 02, 2015 | 3.257 | 3.257 | 3.140 | 3.188 | 6,161 | -0.10(-2.98%) |
Dec 01, 2015 | 3.188 | 3.306 | 3.188 | 3.286 | 10,595 | +0.10(+3.07%) |
Nov 30, 2015 | 3.169 | 3.198 | 3.160 | 3.188 | 8,107 | -0.07(-2.10%) |
Nov 27, 2015 | 3.179 | 3.276 | 3.179 | 3.257 | 1,893 | +0.11(+3.42%) |
Nov 25, 2015 | 3.208 | 3.149 | 3.149 | 3.149 | 3,476 | -0.15(-4.42%) |
Nov 24, 2015 | 3.296 | 3.296 | 3.115 | 3.295 | 16,266 | -0.01(-0.33%) |
Nov 23, 2015 | 3.296 | 3.364 | 3.296 | 3.306 | 2,804 | +0.01(+0.30%) |
Nov 20, 2015 | 3.325 | 3.374 | 3.296 | 3.296 | 2,227 | -0.05(-1.61%) |
Nov 19, 2015 | 3.389 | 3.389 | 3.325 | 3.350 | 3,731 | -0.02(-0.72%) |
Nov 18, 2015 | 3.325 | 3.423 | 3.311 | 3.374 | 12,908 | +0.02(+0.58%) |
Nov 17, 2015 | 3.325 | 3.361 | 3.296 | 3.355 | 22,423 | +0.02(+0.59%) |
Nov 16, 2015 | 3.355 | 3.413 | 3.325 | 3.335 | 18,060 | -0.08(-2.29%) |
Nov 13, 2015 | 3.580 | 3.589 | 3.325 | 3.413 | 11,625 | -0.17(-4.64%) |
Nov 12, 2015 | 3.482 | 3.589 | 3.482 | 3.580 | 3,715 | +0.10(+2.95%) |
Nov 11, 2015 | 3.668 | 3.668 | 3.423 | 3.477 | 23,178 | -0.17(-4.69%) |
Nov 10, 2015 | 3.638 | 3.648 | 3.492 | 3.648 | 12,530 | +0.09(+2.47%) |
Nov 09, 2015 | 3.531 | 3.658 | 3.482 | 3.560 | 30,048 | +0.05(+1.39%) |
Nov 06, 2015 | 3.580 | 3.580 | 3.458 | 3.511 | 15,055 | -0.15(-4.01%) |
Nov 05, 2015 | 3.717 | 3.717 | 3.423 | 3.658 | 34,706 | -0.10(-2.60%) |
Nov 04, 2015 | 3.717 | 3.765 | 3.648 | 3.756 | 23,253 | +0.09(+2.40%) |
Nov 03, 2015 | 3.658 | 3.707 | 3.619 | 3.668 | 26,269 | +0.02(+0.54%) |