Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.105 | 3.134 | 3.036 | 3.036 | 4,115 | -0.07(-2.21%) |
Jan 28, 2016 | 2.939 | 3.095 | 2.939 | 3.105 | 3,298 | +0.06(+1.93%) |
Jan 27, 2016 | 3.064 | 3.064 | 2.948 | 3.046 | 4,098 | -0.03(-0.96%) |
Jan 26, 2016 | 3.026 | 3.075 | 3.016 | 3.075 | 2,457 | +0.11(+3.63%) |
Jan 25, 2016 | 3.163 | 3.163 | 2.948 | 2.967 | 10,931 | +0.04(+1.34%) |
Jan 22, 2016 | 2.997 | 2.997 | 2.928 | 2.928 | 14,710 | -0.02(-0.66%) |
Jan 21, 2016 | 2.967 | 2.977 | 2.924 | 2.948 | 4,240 | +0.01(+0.33%) |
Jan 20, 2016 | 2.967 | 2.967 | 2.801 | 2.938 | 39,540 | -0.15(-4.76%) |
Jan 19, 2016 | 3.202 | 3.202 | 3.085 | 3.085 | 13,971 | -0.07(-2.17%) |
Jan 15, 2016 | 3.183 | 3.153 | 3.153 | 3.153 | 11,436 | -0.07(-2.13%) |
Jan 14, 2016 | 3.222 | 3.232 | 3.193 | 3.222 | 2,442 | -0.01(-0.30%) |
Jan 13, 2016 | 3.340 | 3.349 | 3.222 | 3.232 | 17,294 | -0.13(-3.79%) |
Jan 12, 2016 | 3.408 | 3.428 | 3.359 | 3.359 | 4,010 | -0.03(-0.87%) |
Jan 11, 2016 | 3.428 | 3.428 | 3.330 | 3.389 | 15,937 | +0.02(+0.58%) |
Jan 08, 2016 | 3.418 | 3.418 | 3.369 | 3.369 | 540 | -0.00(-0.15%) |
Jan 07, 2016 | 3.359 | 3.379 | 3.330 | 3.374 | 12,698 | +0.03(+1.03%) |
Jan 06, 2016 | 3.330 | 3.594 | 3.330 | 3.340 | 11,443 | +0.02(+0.59%) |
Jan 05, 2016 | 3.349 | 3.428 | 3.320 | 3.320 | 9,997 | -0.12(-3.42%) |
Jan 04, 2016 | 3.310 | 3.486 | 3.271 | 3.438 | 21,272 | +0.18(+5.41%) |
Dec 31, 2015 | 3.281 | 3.261 | 3.261 | 3.261 | 1,633 | +0.06(+1.83%) |
Dec 30, 2015 | 3.232 | 3.251 | 3.193 | 3.202 | 1,124 | +0.02(+0.62%) |
Dec 29, 2015 | 3.310 | 3.408 | 3.183 | 3.183 | 43,256 | -0.11(-3.27%) |
Dec 28, 2015 | 3.271 | 3.408 | 3.271 | 3.291 | 10,753 | +0.04(+1.20%) |
Dec 24, 2015 | 3.251 | 3.251 | 3.251 | 3.251 | 1,837 | +0.00(+0.00%) |
Dec 23, 2015 | 3.251 | 3.398 | 3.216 | 3.251 | 6,699 | +0.00(+0.00%) |
Dec 22, 2015 | 3.261 | 3.261 | 3.193 | 3.251 | 8,816 | +0.01(+0.30%) |
Dec 21, 2015 | 3.310 | 3.320 | 3.202 | 3.242 | 18,864 | -0.08(-2.36%) |
Dec 18, 2015 | 3.105 | 3.202 | 3.105 | 3.320 | 12,633 | +0.22(+6.94%) |
Dec 17, 2015 | 3.095 | 3.134 | 3.095 | 3.105 | 24,041 | +0.01(+0.32%) |
Dec 16, 2015 | 3.056 | 3.105 | 3.056 | 3.095 | 18,584 | +0.00(+0.00%) |
Dec 15, 2015 | 3.095 | 3.330 | 3.085 | 3.095 | 75,530 | +0.01(+0.32%) |
Dec 14, 2015 | 3.095 | 3.114 | 3.085 | 3.085 | 23,725 | +0.00(+0.00%) |
Dec 11, 2015 | 3.133 | 3.153 | 3.085 | 3.085 | 9,628 | -0.03(-0.94%) |
Dec 10, 2015 | 3.085 | 3.133 | 3.085 | 3.114 | 8,441 | +0.03(+0.95%) |
Dec 09, 2015 | 3.095 | 3.139 | 3.085 | 3.085 | 3,588 | -0.01(-0.32%) |
Dec 08, 2015 | 3.108 | 3.114 | 3.095 | 3.095 | 2,494 | +0.00(+0.00%) |
Dec 07, 2015 | 3.124 | 3.183 | 3.085 | 3.095 | 5,931 | -0.11(-3.36%) |
Dec 04, 2015 | 3.232 | 3.232 | 3.124 | 3.202 | 4,034 | +0.00(+0.00%) |
Dec 03, 2015 | 3.212 | 3.271 | 3.144 | 3.202 | 9,117 | +0.01(+0.31%) |
Dec 02, 2015 | 3.261 | 3.261 | 3.144 | 3.193 | 6,153 | -0.10(-2.98%) |
Dec 01, 2015 | 3.193 | 3.310 | 3.193 | 3.291 | 10,581 | +0.10(+3.07%) |
Nov 30, 2015 | 3.173 | 3.202 | 3.164 | 3.193 | 8,097 | -0.07(-2.10%) |
Nov 27, 2015 | 3.183 | 3.281 | 3.183 | 3.261 | 1,891 | +0.11(+3.42%) |
Nov 25, 2015 | 3.212 | 3.153 | 3.153 | 3.153 | 3,471 | -0.15(-4.42%) |
Nov 24, 2015 | 3.300 | 3.300 | 3.119 | 3.299 | 16,244 | -0.01(-0.33%) |
Nov 23, 2015 | 3.300 | 3.368 | 3.300 | 3.310 | 2,800 | +0.01(+0.30%) |
Nov 20, 2015 | 3.330 | 3.379 | 3.300 | 3.300 | 2,224 | -0.05(-1.61%) |
Nov 19, 2015 | 3.393 | 3.393 | 3.330 | 3.354 | 3,726 | -0.02(-0.72%) |
Nov 18, 2015 | 3.330 | 3.428 | 3.315 | 3.379 | 12,891 | +0.02(+0.58%) |
Nov 17, 2015 | 3.330 | 3.366 | 3.300 | 3.359 | 22,393 | +0.02(+0.59%) |
Nov 16, 2015 | 3.359 | 3.418 | 3.330 | 3.340 | 18,036 | -0.08(-2.29%) |
Nov 13, 2015 | 3.584 | 3.594 | 3.330 | 3.418 | 11,609 | -0.17(-4.64%) |
Nov 12, 2015 | 3.486 | 3.594 | 3.486 | 3.584 | 3,710 | +0.10(+2.95%) |
Nov 11, 2015 | 3.673 | 3.673 | 3.428 | 3.482 | 23,148 | -0.17(-4.69%) |
Nov 10, 2015 | 3.643 | 3.653 | 3.496 | 3.653 | 12,513 | +0.09(+2.47%) |
Nov 09, 2015 | 3.535 | 3.663 | 3.487 | 3.565 | 30,008 | +0.05(+1.39%) |
Nov 06, 2015 | 3.584 | 3.584 | 3.463 | 3.516 | 15,035 | -0.15(-4.01%) |
Nov 05, 2015 | 3.722 | 3.722 | 3.428 | 3.663 | 34,660 | -0.10(-2.60%) |
Nov 04, 2015 | 3.722 | 3.770 | 3.653 | 3.761 | 23,222 | +0.09(+2.40%) |
Nov 03, 2015 | 3.663 | 3.712 | 3.624 | 3.673 | 26,234 | +0.02(+0.54%) |