Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.997 | 4.032 | 3.980 | 4.010 | 93,450 | +0.03(+0.87%) |
Jan 28, 2016 | 3.971 | 3.989 | 3.950 | 3.976 | 333,738 | +0.03(+0.88%) |
Jan 27, 2016 | 3.959 | 3.967 | 3.933 | 3.941 | 179,902 | -0.02(-0.44%) |
Jan 26, 2016 | 3.920 | 3.959 | 3.907 | 3.959 | 146,428 | +0.06(+1.55%) |
Jan 25, 2016 | 3.915 | 3.920 | 3.885 | 3.898 | 136,474 | -0.04(-0.99%) |
Jan 22, 2016 | 3.937 | 3.941 | 3.898 | 3.937 | 118,834 | +0.04(+1.11%) |
Jan 21, 2016 | 3.816 | 3.894 | 3.816 | 3.894 | 341,070 | +0.07(+1.92%) |
Jan 20, 2016 | 3.842 | 3.842 | 3.764 | 3.820 | 305,347 | -0.06(-1.56%) |
Jan 19, 2016 | 3.954 | 3.954 | 3.868 | 3.881 | 133,729 | -0.04(-1.10%) |
Jan 15, 2016 | 3.868 | 3.924 | 3.924 | 3.924 | 273,115 | -0.04(-0.98%) |
Jan 14, 2016 | 3.959 | 3.993 | 3.877 | 3.963 | 344,538 | +0.00(+0.00%) |
Jan 13, 2016 | 4.075 | 4.075 | 3.898 | 3.963 | 360,271 | -0.09(-2.24%) |
Jan 12, 2016 | 4.075 | 4.084 | 4.015 | 4.054 | 208,198 | -0.00(-0.09%) |
Jan 11, 2016 | 4.088 | 4.088 | 4.054 | 4.057 | 113,632 | -0.02(-0.43%) |
Jan 08, 2016 | 4.101 | 4.105 | 4.066 | 4.075 | 94,843 | -0.01(-0.31%) |
Jan 07, 2016 | 4.105 | 4.148 | 4.088 | 4.088 | 119,577 | -0.06(-1.54%) |
Jan 06, 2016 | 4.165 | 4.190 | 4.148 | 4.152 | 140,947 | -0.04(-0.92%) |
Jan 05, 2016 | 4.148 | 4.203 | 4.141 | 4.190 | 202,869 | +0.03(+0.72%) |
Jan 04, 2016 | 4.143 | 4.160 | 4.088 | 4.160 | 201,587 | -0.00(-0.10%) |
Dec 31, 2015 | 4.195 | 4.165 | 4.165 | 4.165 | 442,011 | -0.04(-1.02%) |
Dec 30, 2015 | 4.207 | 4.207 | 4.195 | 4.207 | 172,831 | +0.01(+0.20%) |
Dec 29, 2015 | 4.212 | 4.225 | 4.139 | 4.199 | 310,100 | -0.02(-0.41%) |
Dec 28, 2015 | 4.242 | 4.263 | 4.178 | 4.216 | 226,817 | -0.02(-0.50%) |
Dec 24, 2015 | 4.242 | 4.237 | 4.237 | 4.237 | 50,047 | -0.01(-0.20%) |
Dec 23, 2015 | 4.225 | 4.263 | 4.207 | 4.246 | 200,591 | +0.04(+1.02%) |
Dec 22, 2015 | 4.203 | 4.216 | 4.190 | 4.203 | 157,629 | +0.00(+0.00%) |
Dec 21, 2015 | 4.212 | 4.225 | 4.178 | 4.203 | 132,956 | +0.01(+0.20%) |
Dec 18, 2015 | 4.195 | 4.225 | 4.160 | 4.195 | 191,538 | +0.00(+0.00%) |
Dec 17, 2015 | 4.203 | 4.212 | 4.178 | 4.195 | 193,991 | +0.00(+0.10%) |
Dec 16, 2015 | 4.160 | 4.195 | 4.131 | 4.190 | 360,995 | +0.04(+1.03%) |
Dec 15, 2015 | 4.105 | 4.152 | 4.093 | 4.148 | 271,114 | +0.04(+1.04%) |
Dec 14, 2015 | 4.118 | 4.126 | 4.049 | 4.105 | 602,254 | -0.06(-1.34%) |
Dec 11, 2015 | 4.182 | 4.207 | 4.095 | 4.160 | 459,269 | -0.06(-1.32%) |
Dec 10, 2015 | 4.195 | 4.216 | 4.169 | 4.216 | 117,671 | +0.03(+0.61%) |
Dec 09, 2015 | 4.216 | 4.241 | 4.173 | 4.190 | 305,589 | +0.00(+0.00%) |
Dec 08, 2015 | 4.195 | 4.212 | 4.165 | 4.190 | 337,102 | -0.03(-0.70%) |
Dec 07, 2015 | 4.245 | 4.250 | 4.197 | 4.220 | 263,689 | -0.03(-0.60%) |
Dec 04, 2015 | 4.237 | 4.250 | 4.220 | 4.245 | 112,853 | +0.00(+0.10%) |
Dec 03, 2015 | 4.241 | 4.262 | 4.220 | 4.241 | 186,580 | -0.01(-0.30%) |
Dec 02, 2015 | 4.245 | 4.271 | 4.241 | 4.254 | 220,061 | +0.00(+0.00%) |
Dec 01, 2015 | 4.245 | 4.262 | 4.241 | 4.254 | 192,294 | +0.01(+0.21%) |
Nov 30, 2015 | 4.229 | 4.245 | 4.223 | 4.245 | 143,634 | +0.00(+0.09%) |
Nov 27, 2015 | 4.250 | 4.250 | 4.230 | 4.241 | 46,820 | +0.00(+0.00%) |
Nov 25, 2015 | 4.237 | 4.241 | 4.241 | 4.241 | 96,058 | +0.00(+0.00%) |
Nov 24, 2015 | 4.203 | 4.250 | 4.203 | 4.241 | 160,007 | -0.00(-0.10%) |
Nov 23, 2015 | 4.262 | 4.267 | 4.237 | 4.245 | 98,267 | -0.01(-0.30%) |
Nov 20, 2015 | 4.267 | 4.267 | 4.245 | 4.258 | 89,823 | -0.00(-0.03%) |
Nov 19, 2015 | 4.258 | 4.272 | 4.237 | 4.259 | 158,001 | -0.01(-0.17%) |
Nov 18, 2015 | 4.245 | 4.275 | 4.245 | 4.267 | 148,105 | +0.03(+0.60%) |
Nov 17, 2015 | 4.233 | 4.258 | 4.224 | 4.241 | 88,893 | +0.02(+0.40%) |
Nov 16, 2015 | 4.216 | 4.237 | 4.190 | 4.224 | 151,166 | -0.00(-0.10%) |
Nov 13, 2015 | 4.220 | 4.240 | 4.199 | 4.229 | 152,787 | -0.01(-0.30%) |
Nov 12, 2015 | 4.250 | 4.296 | 4.233 | 4.241 | 136,903 | -0.04(-0.89%) |
Nov 11, 2015 | 4.317 | 4.317 | 4.237 | 4.279 | 184,949 | -0.03(-0.79%) |
Nov 10, 2015 | 4.326 | 4.381 | 4.284 | 4.313 | 84,104 | -0.04(-0.81%) |
Nov 09, 2015 | 4.381 | 4.381 | 4.330 | 4.349 | 120,141 | -0.02(-0.55%) |
Nov 06, 2015 | 4.431 | 4.431 | 4.364 | 4.373 | 173,730 | -0.05(-1.23%) |
Nov 05, 2015 | 4.402 | 4.427 | 4.389 | 4.427 | 235,022 | +0.03(+0.57%) |
Nov 04, 2015 | 4.402 | 4.410 | 4.385 | 4.402 | 127,455 | +0.02(+0.48%) |
Nov 03, 2015 | 4.335 | 4.394 | 4.335 | 4.381 | 283,297 | +0.03(+0.77%) |