Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.724 | 3.847 | 3.687 | 3.712 | 92,563 | +0.01(+0.17%) |
Jan 28, 2016 | 3.544 | 3.712 | 3.476 | 3.705 | 63,638 | +0.18(+5.11%) |
Jan 27, 2016 | 3.532 | 3.560 | 3.464 | 3.525 | 44,637 | -0.01(-0.35%) |
Jan 26, 2016 | 3.321 | 3.550 | 3.321 | 3.538 | 72,683 | +0.24(+7.14%) |
Jan 25, 2016 | 3.420 | 3.420 | 3.234 | 3.302 | 94,509 | -0.12(-3.45%) |
Jan 22, 2016 | 3.395 | 3.507 | 3.345 | 3.420 | 49,648 | +0.07(+2.04%) |
Jan 21, 2016 | 3.209 | 3.364 | 3.111 | 3.352 | 82,846 | +0.14(+4.45%) |
Jan 20, 2016 | 3.141 | 3.227 | 3.010 | 3.209 | 61,475 | +0.07(+2.17%) |
Jan 19, 2016 | 3.165 | 3.196 | 3.041 | 3.141 | 204,053 | +0.01(+0.40%) |
Jan 15, 2016 | 3.004 | 3.128 | 3.128 | 3.128 | 172,073 | +0.01(+0.40%) |
Jan 14, 2016 | 3.066 | 3.153 | 2.973 | 3.116 | 110,115 | +0.06(+1.83%) |
Jan 13, 2016 | 3.097 | 3.159 | 3.023 | 3.060 | 162,891 | -0.02(-0.80%) |
Jan 12, 2016 | 3.134 | 3.271 | 3.066 | 3.085 | 62,432 | -0.05(-1.58%) |
Jan 11, 2016 | 3.134 | 3.203 | 3.047 | 3.134 | 85,823 | +0.02(+0.80%) |
Jan 08, 2016 | 3.103 | 3.153 | 3.103 | 3.110 | 18,309 | +0.05(+1.62%) |
Jan 07, 2016 | 3.196 | 3.252 | 3.047 | 3.060 | 117,649 | -0.16(-5.01%) |
Jan 06, 2016 | 3.134 | 3.290 | 3.134 | 3.221 | 26,241 | +0.10(+3.18%) |
Jan 05, 2016 | 3.172 | 3.227 | 3.075 | 3.122 | 50,123 | -0.02(-0.59%) |
Jan 04, 2016 | 3.066 | 3.172 | 3.041 | 3.141 | 46,604 | +0.04(+1.20%) |
Dec 31, 2015 | 3.159 | 3.103 | 3.103 | 3.103 | 106,498 | -0.08(-2.53%) |
Dec 30, 2015 | 3.159 | 3.209 | 3.119 | 3.184 | 28,372 | +0.03(+0.98%) |
Dec 29, 2015 | 3.165 | 3.196 | 3.110 | 3.153 | 51,454 | +0.04(+1.40%) |
Dec 28, 2015 | 3.308 | 3.339 | 3.091 | 3.110 | 127,833 | -0.19(-5.83%) |
Dec 24, 2015 | 3.314 | 3.302 | 3.302 | 3.302 | 30,612 | -0.01(-0.37%) |
Dec 23, 2015 | 3.252 | 3.321 | 3.240 | 3.314 | 52,955 | +0.07(+2.30%) |
Dec 22, 2015 | 3.234 | 3.265 | 3.158 | 3.240 | 88,820 | +0.01(+0.38%) |
Dec 21, 2015 | 3.184 | 3.227 | 3.147 | 3.227 | 45,283 | +0.06(+1.76%) |
Dec 18, 2015 | 3.184 | 3.203 | 3.122 | 3.172 | 67,957 | +0.02(+0.59%) |
Dec 17, 2015 | 3.259 | 3.277 | 3.116 | 3.153 | 41,995 | -0.12(-3.79%) |
Dec 16, 2015 | 3.110 | 3.290 | 3.110 | 3.277 | 47,547 | +0.13(+4.14%) |
Dec 15, 2015 | 3.110 | 3.184 | 3.103 | 3.147 | 65,017 | +0.04(+1.40%) |
Dec 14, 2015 | 3.221 | 3.271 | 3.079 | 3.103 | 157,313 | -0.11(-3.29%) |
Dec 11, 2015 | 3.227 | 3.240 | 3.060 | 3.209 | 91,163 | -0.02(-0.77%) |
Dec 10, 2015 | 3.246 | 3.296 | 3.227 | 3.234 | 34,772 | -0.07(-2.07%) |
Dec 09, 2015 | 3.290 | 3.321 | 3.227 | 3.302 | 22,935 | -0.01(-0.19%) |
Dec 08, 2015 | 3.227 | 3.314 | 3.227 | 3.308 | 62,487 | +0.06(+1.72%) |
Dec 07, 2015 | 3.240 | 3.296 | 3.227 | 3.252 | 66,905 | +0.01(+0.19%) |
Dec 04, 2015 | 3.339 | 3.386 | 3.227 | 3.246 | 79,947 | -0.11(-3.15%) |
Dec 03, 2015 | 3.445 | 3.469 | 3.308 | 3.352 | 33,955 | -0.09(-2.70%) |
Dec 02, 2015 | 3.463 | 3.482 | 3.395 | 3.445 | 149,020 | +0.02(+0.73%) |
Dec 01, 2015 | 3.494 | 3.494 | 3.420 | 3.420 | 34,849 | -0.02(-0.54%) |
Nov 30, 2015 | 3.401 | 3.501 | 3.376 | 3.438 | 57,897 | +0.04(+1.09%) |
Nov 27, 2015 | 3.358 | 3.458 | 3.283 | 3.401 | 31,793 | +0.06(+1.86%) |
Nov 25, 2015 | 3.364 | 3.339 | 3.339 | 3.339 | 52,363 | -0.02(-0.55%) |
Nov 24, 2015 | 3.275 | 3.358 | 3.252 | 3.358 | 91,271 | +0.02(+0.56%) |
Nov 23, 2015 | 3.240 | 3.352 | 3.234 | 3.339 | 45,578 | +0.08(+2.48%) |
Nov 20, 2015 | 3.246 | 3.327 | 3.240 | 3.259 | 302,471 | +0.01(+0.19%) |
Nov 19, 2015 | 3.345 | 3.358 | 3.234 | 3.252 | 51,394 | -0.09(-2.60%) |
Nov 18, 2015 | 3.246 | 3.376 | 3.234 | 3.339 | 44,513 | +0.07(+2.28%) |
Nov 17, 2015 | 3.314 | 3.389 | 3.239 | 3.265 | 45,112 | -0.04(-1.13%) |
Nov 16, 2015 | 3.252 | 3.339 | 3.227 | 3.302 | 39,257 | +0.06(+1.92%) |
Nov 13, 2015 | 3.227 | 3.327 | 3.227 | 3.240 | 77,360 | -0.01(-0.19%) |
Nov 12, 2015 | 3.240 | 3.345 | 3.240 | 3.246 | 76,665 | -0.01(-0.38%) |
Nov 11, 2015 | 3.227 | 3.290 | 3.215 | 3.259 | 48,045 | +0.02(+0.57%) |
Nov 10, 2015 | 3.438 | 3.482 | 3.234 | 3.240 | 36,638 | -0.17(-4.92%) |
Nov 09, 2015 | 3.377 | 3.432 | 3.377 | 3.407 | 135,232 | +0.03(+0.91%) |
Nov 06, 2015 | 3.414 | 3.414 | 3.334 | 3.377 | 28,681 | -0.04(-1.25%) |
Nov 05, 2015 | 3.407 | 3.456 | 3.365 | 3.420 | 50,260 | +0.04(+1.08%) |
Nov 04, 2015 | 3.432 | 3.511 | 3.337 | 3.383 | 73,676 | -0.03(-0.90%) |
Nov 03, 2015 | 3.371 | 3.493 | 3.371 | 3.414 | 41,188 | +0.04(+1.27%) |