Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.100 | 4.105 | 3.970 | 4.050 | 116,387 | +0.00(+0.00%) |
Jan 28, 2016 | 3.920 | 4.050 | 3.840 | 4.050 | 83,512 | +0.20(+5.19%) |
Jan 27, 2016 | 4.100 | 4.100 | 3.830 | 3.850 | 98,325 | -0.23(-5.64%) |
Jan 26, 2016 | 4.140 | 4.180 | 4.010 | 4.080 | 90,806 | -0.01(-0.24%) |
Jan 25, 2016 | 4.100 | 4.160 | 4.040 | 4.090 | 179,364 | -0.01(-0.24%) |
Jan 22, 2016 | 3.900 | 4.200 | 3.850 | 4.100 | 281,689 | +0.30(+7.89%) |
Jan 21, 2016 | 3.840 | 3.840 | 3.740 | 3.800 | 115,386 | +0.00(+0.00%) |
Jan 20, 2016 | 3.750 | 3.830 | 3.490 | 3.800 | 104,794 | -0.02(-0.52%) |
Jan 19, 2016 | 3.860 | 3.978 | 3.755 | 3.820 | 131,484 | +0.01(+0.26%) |
Jan 15, 2016 | 4.040 | 3.810 | 3.810 | 3.810 | 187,000 | -0.30(-7.30%) |
Jan 14, 2016 | 4.100 | 4.200 | 4.010 | 4.110 | 98,699 | +0.03(+0.74%) |
Jan 13, 2016 | 4.330 | 4.500 | 4.010 | 4.080 | 213,420 | -0.20(-4.67%) |
Jan 12, 2016 | 4.470 | 4.470 | 4.220 | 4.280 | 141,377 | -0.11(-2.51%) |
Jan 11, 2016 | 4.230 | 4.500 | 4.150 | 4.390 | 637,008 | +0.22(+5.28%) |
Jan 08, 2016 | 4.190 | 4.200 | 4.000 | 4.170 | 75,252 | +0.04(+0.97%) |
Jan 07, 2016 | 4.180 | 4.230 | 4.060 | 4.130 | 56,330 | -0.10(-2.36%) |
Jan 06, 2016 | 4.220 | 4.280 | 4.180 | 4.230 | 76,822 | +0.00(+0.00%) |
Jan 05, 2016 | 4.230 | 4.240 | 4.148 | 4.230 | 151,245 | +0.01(+0.24%) |
Jan 04, 2016 | 4.150 | 4.255 | 4.130 | 4.220 | 70,142 | -0.01(-0.24%) |
Dec 31, 2015 | 4.100 | 4.230 | 4.230 | 4.230 | 71,400 | +0.14(+3.42%) |
Dec 30, 2015 | 4.040 | 4.190 | 4.010 | 4.090 | 63,367 | +0.03(+0.74%) |
Dec 29, 2015 | 4.030 | 4.100 | 4.000 | 4.060 | 53,388 | +0.06(+1.50%) |
Dec 28, 2015 | 3.990 | 4.020 | 3.990 | 4.000 | 33,728 | +0.01(+0.25%) |
Dec 24, 2015 | 3.960 | 3.990 | 3.990 | 3.990 | 24,100 | -0.01(-0.25%) |
Dec 23, 2015 | 3.940 | 4.050 | 3.940 | 4.000 | 42,305 | +0.08(+2.04%) |
Dec 22, 2015 | 3.940 | 4.070 | 3.890 | 3.920 | 38,589 | -0.01(-0.25%) |
Dec 21, 2015 | 4.080 | 4.150 | 3.850 | 3.930 | 90,667 | -0.14(-3.44%) |
Dec 18, 2015 | 4.460 | 4.500 | 4.040 | 4.070 | 109,598 | -0.13(-3.10%) |
Dec 17, 2015 | 4.130 | 4.220 | 4.110 | 4.200 | 43,989 | +0.12(+2.94%) |
Dec 16, 2015 | 4.000 | 4.090 | 3.980 | 4.080 | 72,712 | +0.11(+2.77%) |
Dec 15, 2015 | 4.000 | 4.000 | 3.960 | 3.970 | 46,064 | -0.05(-1.24%) |
Dec 14, 2015 | 4.000 | 4.130 | 3.890 | 4.020 | 72,809 | -0.03(-0.74%) |
Dec 11, 2015 | 3.950 | 4.080 | 3.950 | 4.050 | 82,769 | +0.06(+1.50%) |
Dec 10, 2015 | 3.850 | 3.990 | 3.800 | 3.990 | 204,142 | +0.23(+6.12%) |
Dec 09, 2015 | 3.860 | 3.980 | 3.709 | 3.760 | 347,593 | -0.14(-3.59%) |
Dec 08, 2015 | 3.850 | 3.900 | 3.850 | 3.900 | 13,073 | +0.05(+1.30%) |
Dec 07, 2015 | 3.870 | 3.900 | 3.840 | 3.850 | 19,115 | -0.03(-0.77%) |
Dec 04, 2015 | 3.860 | 3.900 | 3.810 | 3.880 | 7,530 | +0.01(+0.26%) |
Dec 03, 2015 | 3.940 | 3.950 | 3.820 | 3.870 | 90,471 | -0.07(-1.78%) |
Dec 02, 2015 | 3.900 | 3.980 | 3.820 | 3.940 | 40,413 | +0.05(+1.29%) |
Dec 01, 2015 | 3.810 | 3.900 | 3.790 | 3.890 | 18,432 | +0.07(+1.83%) |
Nov 30, 2015 | 3.850 | 3.850 | 3.790 | 3.820 | 36,065 | +0.00(+0.00%) |
Nov 27, 2015 | 3.890 | 3.890 | 3.810 | 3.820 | 19,204 | -0.03(-0.78%) |
Nov 25, 2015 | 3.810 | 3.850 | 3.850 | 3.850 | 19,600 | +0.02(+0.52%) |
Nov 24, 2015 | 3.800 | 3.870 | 3.781 | 3.830 | 32,442 | +0.01(+0.26%) |
Nov 23, 2015 | 3.770 | 3.850 | 3.770 | 3.820 | 33,639 | +0.08(+2.14%) |
Nov 20, 2015 | 3.650 | 3.790 | 3.650 | 3.740 | 37,359 | +0.12(+3.31%) |
Nov 19, 2015 | 3.540 | 3.670 | 3.490 | 3.620 | 47,117 | +0.10(+2.84%) |
Nov 18, 2015 | 3.540 | 3.600 | 3.515 | 3.520 | 31,725 | -0.04(-1.12%) |
Nov 17, 2015 | 3.570 | 3.607 | 3.520 | 3.560 | 37,964 | -0.04(-1.11%) |
Nov 16, 2015 | 3.610 | 3.629 | 3.530 | 3.600 | 23,931 | +0.02(+0.56%) |
Nov 13, 2015 | 3.520 | 3.650 | 3.520 | 3.580 | 27,393 | +0.06(+1.85%) |
Nov 12, 2015 | 3.520 | 3.540 | 3.490 | 3.515 | 45,207 | +0.02(+0.72%) |
Nov 11, 2015 | 3.500 | 3.590 | 3.460 | 3.490 | 24,978 | -0.03(-0.85%) |
Nov 10, 2015 | 3.540 | 3.580 | 3.470 | 3.520 | 60,169 | -0.03(-0.85%) |
Nov 09, 2015 | 3.650 | 3.765 | 3.480 | 3.550 | 44,924 | -0.13(-3.53%) |
Nov 06, 2015 | 3.550 | 3.690 | 3.480 | 3.680 | 62,506 | +0.11(+3.08%) |
Nov 05, 2015 | 3.940 | 3.940 | 3.460 | 3.570 | 306,675 | +0.15(+4.39%) |
Nov 04, 2015 | 3.480 | 3.580 | 3.400 | 3.420 | 28,802 | -0.05(-1.44%) |
Nov 03, 2015 | 3.330 | 3.550 | 3.330 | 3.470 | 31,396 | +0.11(+3.27%) |