Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.872 | 3.882 | 3.846 | 3.877 | 102,555 | +0.03(+0.81%) |
Jan 28, 2016 | 3.804 | 3.846 | 3.799 | 3.846 | 130,182 | +0.06(+1.51%) |
Jan 27, 2016 | 3.830 | 3.830 | 3.768 | 3.789 | 92,311 | -0.04(-1.09%) |
Jan 26, 2016 | 3.747 | 3.830 | 3.747 | 3.830 | 149,834 | +0.08(+2.23%) |
Jan 25, 2016 | 3.742 | 3.762 | 3.695 | 3.747 | 451,427 | -0.02(-0.55%) |
Jan 22, 2016 | 3.726 | 3.773 | 3.726 | 3.768 | 123,327 | +0.06(+1.69%) |
Jan 21, 2016 | 3.705 | 3.731 | 3.669 | 3.705 | 413,167 | +0.04(+0.99%) |
Jan 20, 2016 | 3.716 | 3.731 | 3.585 | 3.669 | 234,230 | -0.06(-1.68%) |
Jan 19, 2016 | 3.835 | 3.908 | 3.721 | 3.731 | 114,427 | -0.09(-2.45%) |
Jan 15, 2016 | 3.867 | 3.825 | 3.825 | 3.825 | 185,563 | -0.07(-1.74%) |
Jan 14, 2016 | 3.888 | 3.914 | 3.851 | 3.893 | 217,272 | +0.02(+0.54%) |
Jan 13, 2016 | 3.945 | 3.947 | 3.872 | 3.872 | 235,963 | -0.07(-1.85%) |
Jan 12, 2016 | 3.997 | 3.997 | 3.927 | 3.945 | 84,597 | -0.02(-0.40%) |
Jan 11, 2016 | 4.023 | 4.028 | 3.960 | 3.961 | 86,439 | -0.04(-1.04%) |
Jan 08, 2016 | 4.002 | 4.013 | 3.997 | 4.002 | 151,546 | -0.01(-0.26%) |
Jan 07, 2016 | 4.007 | 4.023 | 4.002 | 4.013 | 164,069 | -0.02(-0.52%) |
Jan 06, 2016 | 4.039 | 4.065 | 4.023 | 4.033 | 103,957 | -0.03(-0.64%) |
Jan 05, 2016 | 4.033 | 4.075 | 4.018 | 4.059 | 140,654 | +0.03(+0.78%) |
Jan 04, 2016 | 3.976 | 4.033 | 3.950 | 4.028 | 187,881 | +0.04(+0.91%) |
Dec 31, 2015 | 4.013 | 3.992 | 3.992 | 3.992 | 142,578 | -0.01(-0.26%) |
Dec 30, 2015 | 4.007 | 4.013 | 3.997 | 4.002 | 103,291 | +0.00(+0.00%) |
Dec 29, 2015 | 3.960 | 4.023 | 3.960 | 4.002 | 121,577 | +0.05(+1.22%) |
Dec 28, 2015 | 3.975 | 3.980 | 3.949 | 3.954 | 291,858 | -0.02(-0.52%) |
Dec 24, 2015 | 3.980 | 3.975 | 3.975 | 3.975 | 88,765 | -0.03(-0.77%) |
Dec 23, 2015 | 3.954 | 4.011 | 3.954 | 4.005 | 157,841 | +0.05(+1.30%) |
Dec 22, 2015 | 3.913 | 3.964 | 3.913 | 3.954 | 183,777 | +0.03(+0.79%) |
Dec 21, 2015 | 3.969 | 3.995 | 3.913 | 3.923 | 475,164 | -0.04(-1.04%) |
Dec 18, 2015 | 3.933 | 3.969 | 3.928 | 3.964 | 160,372 | +0.01(+0.26%) |
Dec 17, 2015 | 3.954 | 3.971 | 3.923 | 3.954 | 182,204 | +0.01(+0.13%) |
Dec 16, 2015 | 3.923 | 3.949 | 3.923 | 3.949 | 347,485 | +0.04(+0.92%) |
Dec 15, 2015 | 3.784 | 3.913 | 3.784 | 3.913 | 376,659 | +0.17(+4.47%) |
Dec 14, 2015 | 3.812 | 3.812 | 3.710 | 3.745 | 446,247 | -0.08(-2.00%) |
Dec 11, 2015 | 3.893 | 3.893 | 3.818 | 3.822 | 313,398 | -0.10(-2.47%) |
Dec 10, 2015 | 3.929 | 3.933 | 3.914 | 3.919 | 116,289 | -0.01(-0.26%) |
Dec 09, 2015 | 3.944 | 3.955 | 3.929 | 3.929 | 168,627 | +0.00(+0.00%) |
Dec 08, 2015 | 3.934 | 3.939 | 3.919 | 3.929 | 183,115 | -0.03(-0.65%) |
Dec 07, 2015 | 3.980 | 3.980 | 3.911 | 3.955 | 410,476 | -0.03(-0.64%) |
Dec 04, 2015 | 3.960 | 3.980 | 3.949 | 3.980 | 191,216 | +0.03(+0.78%) |
Dec 03, 2015 | 3.970 | 3.970 | 3.931 | 3.950 | 181,245 | -0.02(-0.41%) |
Dec 02, 2015 | 3.965 | 3.985 | 3.944 | 3.966 | 241,061 | +0.00(+0.02%) |
Dec 01, 2015 | 3.934 | 3.985 | 3.934 | 3.965 | 177,659 | +0.03(+0.78%) |
Nov 30, 2015 | 3.960 | 3.960 | 3.919 | 3.934 | 556,451 | -0.01(-0.13%) |
Nov 27, 2015 | 3.960 | 3.970 | 3.934 | 3.939 | 393,068 | -0.02(-0.39%) |
Nov 25, 2015 | 3.965 | 3.955 | 3.955 | 3.955 | 269,460 | -0.01(-0.13%) |
Nov 24, 2015 | 3.955 | 3.975 | 3.955 | 3.960 | 151,620 | +0.01(+0.13%) |
Nov 23, 2015 | 3.990 | 3.990 | 3.955 | 3.955 | 127,528 | -0.02(-0.51%) |
Nov 20, 2015 | 4.001 | 4.001 | 3.975 | 3.975 | 51,122 | -0.03(-0.76%) |
Nov 19, 2015 | 3.995 | 4.006 | 3.980 | 4.006 | 66,050 | +0.01(+0.26%) |
Nov 18, 2015 | 3.985 | 4.011 | 3.985 | 3.995 | 144,205 | +0.02(+0.38%) |
Nov 17, 2015 | 3.990 | 4.016 | 3.980 | 3.980 | 87,918 | -0.01(-0.26%) |
Nov 16, 2015 | 4.006 | 4.031 | 3.985 | 3.990 | 308,932 | -0.01(-0.25%) |
Nov 13, 2015 | 4.031 | 4.041 | 4.001 | 4.001 | 195,289 | -0.04(-0.88%) |
Nov 12, 2015 | 4.052 | 4.092 | 4.036 | 4.036 | 311,942 | -0.04(-1.06%) |
Nov 11, 2015 | 4.115 | 4.115 | 4.080 | 4.080 | 99,764 | -0.04(-0.86%) |
Nov 10, 2015 | 4.075 | 4.115 | 4.075 | 4.115 | 67,772 | +0.02(+0.49%) |
Nov 09, 2015 | 4.135 | 4.135 | 4.090 | 4.095 | 47,786 | -0.04(-0.98%) |
Nov 06, 2015 | 4.151 | 4.156 | 4.125 | 4.135 | 123,775 | -0.03(-0.61%) |
Nov 05, 2015 | 4.181 | 4.196 | 4.156 | 4.161 | 54,172 | -0.02(-0.36%) |
Nov 04, 2015 | 4.237 | 4.237 | 4.176 | 4.176 | 56,380 | -0.06(-1.32%) |
Nov 03, 2015 | 4.232 | 4.242 | 4.206 | 4.232 | 66,602 | -0.01(-0.12%) |