Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.910 | 4.110 | 3.740 | 3.740 | 24,591 | -0.14(-3.61%) |
Jan 28, 2016 | 3.960 | 3.960 | 3.880 | 3.880 | 1,492 | -0.04(-1.02%) |
Jan 27, 2016 | 3.780 | 3.960 | 3.780 | 3.920 | 8,561 | +0.05(+1.29%) |
Jan 26, 2016 | 3.900 | 3.900 | 3.850 | 3.870 | 3,785 | -0.07(-1.78%) |
Jan 25, 2016 | 4.050 | 4.050 | 3.940 | 3.940 | 1,517 | -0.06(-1.50%) |
Jan 22, 2016 | 3.850 | 4.000 | 3.300 | 4.000 | 8,315 | +0.20(+5.26%) |
Jan 21, 2016 | 3.520 | 3.967 | 3.090 | 3.800 | 50,036 | +0.30(+8.57%) |
Jan 20, 2016 | 3.130 | 3.500 | 2.790 | 3.500 | 25,744 | -0.07(-1.96%) |
Jan 19, 2016 | 3.600 | 3.635 | 3.470 | 3.570 | 18,728 | +0.03(+0.85%) |
Jan 15, 2016 | 3.670 | 3.540 | 3.540 | 3.540 | 9,100 | -0.28(-7.33%) |
Jan 14, 2016 | 3.784 | 3.820 | 3.784 | 3.820 | 872 | -0.02(-0.52%) |
Jan 13, 2016 | 4.110 | 4.250 | 3.830 | 3.840 | 16,158 | -0.01(-0.26%) |
Jan 12, 2016 | 3.880 | 3.890 | 3.800 | 3.850 | 11,462 | -0.08(-2.04%) |
Jan 11, 2016 | 3.830 | 3.950 | 3.790 | 3.930 | 12,213 | +0.10(+2.61%) |
Jan 08, 2016 | 3.790 | 3.851 | 3.820 | 3.830 | 11,722 | +0.01(+0.26%) |
Jan 07, 2016 | 3.901 | 3.901 | 3.790 | 3.820 | 20,114 | -0.08(-2.05%) |
Jan 06, 2016 | 3.860 | 4.080 | 3.840 | 3.900 | 8,864 | +0.04(+1.04%) |
Jan 05, 2016 | 3.830 | 3.990 | 3.830 | 3.860 | 8,514 | -0.20(-4.93%) |
Jan 04, 2016 | 4.250 | 4.250 | 4.021 | 4.060 | 7,136 | -0.20(-4.69%) |
Dec 31, 2015 | 4.340 | 4.260 | 4.260 | 4.260 | 14,600 | -0.07(-1.62%) |
Dec 30, 2015 | 4.720 | 4.720 | 4.300 | 4.330 | 23,684 | -0.31(-6.68%) |
Dec 29, 2015 | 4.752 | 4.752 | 4.530 | 4.640 | 10,591 | +0.08(+1.75%) |
Dec 28, 2015 | 4.680 | 4.870 | 4.550 | 4.560 | 10,004 | -0.04(-0.87%) |
Dec 24, 2015 | 4.640 | 4.600 | 4.600 | 4.600 | 11,000 | -0.08(-1.71%) |
Dec 23, 2015 | 4.890 | 4.920 | 4.675 | 4.680 | 10,985 | +0.09(+1.96%) |
Dec 22, 2015 | 4.560 | 4.980 | 4.560 | 4.590 | 33,602 | +0.03(+0.66%) |
Dec 21, 2015 | 4.900 | 4.920 | 4.500 | 4.560 | 24,962 | -0.18(-3.80%) |
Dec 18, 2015 | 4.700 | 4.900 | 4.430 | 4.740 | 15,885 | +0.19(+4.18%) |
Dec 17, 2015 | 4.910 | 4.940 | 4.430 | 4.550 | 15,469 | -0.34(-6.95%) |
Dec 16, 2015 | 4.920 | 4.940 | 4.682 | 4.890 | 11,258 | -0.01(-0.20%) |
Dec 15, 2015 | 4.860 | 4.940 | 4.320 | 4.900 | 18,500 | +0.10(+2.08%) |
Dec 14, 2015 | 4.370 | 4.940 | 4.330 | 4.800 | 18,917 | +0.33(+7.38%) |
Dec 11, 2015 | 4.890 | 4.940 | 4.430 | 4.470 | 19,909 | -0.44(-8.96%) |
Dec 10, 2015 | 4.770 | 4.930 | 4.550 | 4.910 | 30,325 | +0.00(+0.00%) |
Dec 09, 2015 | 4.810 | 4.950 | 4.600 | 4.910 | 21,468 | +0.06(+1.24%) |
Dec 08, 2015 | 4.470 | 5.000 | 4.470 | 4.850 | 12,158 | +0.37(+8.26%) |
Dec 07, 2015 | 4.270 | 4.640 | 4.224 | 4.480 | 9,755 | +0.13(+2.99%) |
Dec 04, 2015 | 4.300 | 4.540 | 4.450 | 4.350 | 15,414 | -0.10(-2.25%) |
Dec 03, 2015 | 4.490 | 4.520 | 4.350 | 4.450 | 7,128 | +0.01(+0.23%) |
Dec 02, 2015 | 4.480 | 4.520 | 4.140 | 4.440 | 12,466 | -0.01(-0.22%) |
Dec 01, 2015 | 4.850 | 4.850 | 4.420 | 4.450 | 6,925 | -0.15(-3.26%) |
Nov 30, 2015 | 4.440 | 4.700 | 4.380 | 4.600 | 17,187 | +0.16(+3.60%) |
Nov 27, 2015 | 4.190 | 4.490 | 4.090 | 4.440 | 5,626 | +0.29(+6.99%) |
Nov 25, 2015 | 4.160 | 4.150 | 4.150 | 4.150 | 6,700 | +0.11(+2.72%) |
Nov 24, 2015 | 3.930 | 4.070 | 3.890 | 4.040 | 8,936 | +0.19(+4.94%) |
Nov 23, 2015 | 3.940 | 3.950 | 3.790 | 3.850 | 19,007 | -0.02(-0.52%) |
Nov 20, 2015 | 4.060 | 4.190 | 3.800 | 3.870 | 10,087 | -0.20(-4.91%) |
Nov 19, 2015 | 4.250 | 4.420 | 4.030 | 4.070 | 17,726 | -0.25(-5.79%) |
Nov 18, 2015 | 4.540 | 4.540 | 4.310 | 4.320 | 6,937 | -0.22(-4.85%) |
Nov 17, 2015 | 4.480 | 4.720 | 4.470 | 4.540 | 8,183 | +0.01(+0.33%) |
Nov 16, 2015 | 4.320 | 4.670 | 4.320 | 4.525 | 7,405 | +0.11(+2.38%) |
Nov 13, 2015 | 4.400 | 4.420 | 4.330 | 4.420 | 3,925 | -0.04(-0.90%) |
Nov 12, 2015 | 4.420 | 4.599 | 4.350 | 4.460 | 15,652 | -0.23(-4.90%) |
Nov 11, 2015 | 4.750 | 4.750 | 4.595 | 4.690 | 2,214 | -0.03(-0.64%) |
Nov 10, 2015 | 4.570 | 4.730 | 4.510 | 4.720 | 14,874 | +0.17(+3.74%) |
Nov 09, 2015 | 4.560 | 4.600 | 4.480 | 4.550 | 10,983 | +0.21(+4.96%) |
Nov 06, 2015 | 4.260 | 4.500 | 4.260 | 4.335 | 26,470 | +0.05(+1.29%) |
Nov 05, 2015 | 4.420 | 4.420 | 4.214 | 4.280 | 3,215 | -0.02(-0.47%) |
Nov 04, 2015 | 4.480 | 4.690 | 4.200 | 4.300 | 6,562 | -0.15(-3.37%) |
Nov 03, 2015 | 4.560 | 4.770 | 4.370 | 4.450 | 20,976 | -0.10(-2.20%) |