Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.945 | 2.961 | 2.937 | 2.939 | 265,753 | +0.01(+0.18%) |
Jan 28, 2016 | 2.939 | 2.950 | 2.918 | 2.934 | 153,617 | -0.01(-0.37%) |
Jan 27, 2016 | 2.939 | 2.945 | 2.923 | 2.945 | 95,450 | +0.02(+0.55%) |
Jan 26, 2016 | 2.907 | 2.939 | 2.902 | 2.929 | 162,630 | +0.03(+0.93%) |
Jan 25, 2016 | 2.929 | 2.945 | 2.902 | 2.902 | 221,877 | -0.02(-0.74%) |
Jan 22, 2016 | 2.939 | 2.939 | 2.907 | 2.923 | 170,752 | +0.02(+0.74%) |
Jan 21, 2016 | 2.891 | 2.902 | 2.859 | 2.902 | 843,870 | +0.03(+1.13%) |
Jan 20, 2016 | 2.902 | 2.906 | 2.832 | 2.869 | 250,905 | -0.05(-1.84%) |
Jan 19, 2016 | 2.934 | 2.934 | 2.912 | 2.923 | 260,694 | +0.01(+0.37%) |
Jan 15, 2016 | 2.955 | 2.912 | 2.912 | 2.912 | 252,999 | -0.06(-1.99%) |
Jan 14, 2016 | 3.009 | 3.009 | 2.966 | 2.972 | 187,707 | -0.03(-0.90%) |
Jan 13, 2016 | 3.047 | 3.047 | 2.999 | 2.999 | 241,181 | -0.04(-1.42%) |
Jan 12, 2016 | 3.047 | 3.052 | 3.031 | 3.042 | 92,249 | -0.01(-0.18%) |
Jan 11, 2016 | 3.058 | 3.058 | 3.025 | 3.047 | 210,605 | +0.01(+0.18%) |
Jan 08, 2016 | 3.074 | 3.074 | 3.036 | 3.042 | 280,123 | -0.02(-0.53%) |
Jan 07, 2016 | 3.079 | 3.079 | 3.025 | 3.058 | 437,235 | -0.03(-1.05%) |
Jan 06, 2016 | 3.112 | 3.133 | 3.085 | 3.090 | 151,362 | -0.03(-0.86%) |
Jan 05, 2016 | 3.101 | 3.122 | 3.093 | 3.117 | 81,331 | +0.01(+0.35%) |
Jan 04, 2016 | 3.095 | 3.106 | 3.042 | 3.106 | 232,831 | +0.00(+0.00%) |
Dec 31, 2015 | 3.095 | 3.106 | 3.106 | 3.106 | 487,422 | -0.01(-0.35%) |
Dec 30, 2015 | 3.090 | 3.122 | 3.074 | 3.117 | 251,462 | +0.02(+0.70%) |
Dec 29, 2015 | 3.074 | 3.095 | 3.050 | 3.095 | 435,251 | +0.02(+0.61%) |
Dec 28, 2015 | 3.077 | 3.087 | 3.039 | 3.077 | 341,227 | +0.01(+0.35%) |
Dec 24, 2015 | 3.087 | 3.066 | 3.066 | 3.066 | 151,944 | -0.01(-0.35%) |
Dec 23, 2015 | 3.066 | 3.098 | 3.061 | 3.077 | 416,781 | +0.02(+0.52%) |
Dec 22, 2015 | 3.050 | 3.066 | 3.036 | 3.061 | 276,831 | +0.02(+0.53%) |
Dec 21, 2015 | 3.066 | 3.071 | 3.034 | 3.045 | 209,894 | -0.01(-0.35%) |
Dec 18, 2015 | 3.028 | 3.071 | 3.018 | 3.055 | 336,962 | +0.02(+0.53%) |
Dec 17, 2015 | 3.028 | 3.055 | 3.023 | 3.039 | 259,510 | +0.01(+0.35%) |
Dec 16, 2015 | 2.980 | 3.039 | 2.980 | 3.028 | 439,487 | +0.04(+1.25%) |
Dec 15, 2015 | 2.948 | 2.996 | 2.943 | 2.991 | 495,594 | +0.05(+1.82%) |
Dec 14, 2015 | 2.996 | 3.012 | 2.932 | 2.938 | 432,091 | -0.07(-2.31%) |
Dec 11, 2015 | 3.018 | 3.034 | 3.007 | 3.007 | 273,286 | -0.02(-0.53%) |
Dec 10, 2015 | 3.061 | 3.071 | 3.023 | 3.023 | 402,639 | -0.04(-1.40%) |
Dec 09, 2015 | 3.077 | 3.098 | 3.066 | 3.066 | 489,811 | -0.03(-0.95%) |
Dec 08, 2015 | 3.095 | 3.122 | 3.095 | 3.095 | 227,753 | -0.03(-0.85%) |
Dec 07, 2015 | 3.149 | 3.154 | 3.111 | 3.122 | 136,116 | -0.03(-1.01%) |
Dec 04, 2015 | 3.164 | 3.191 | 3.143 | 3.154 | 241,751 | -0.02(-0.67%) |
Dec 03, 2015 | 3.191 | 3.191 | 3.164 | 3.175 | 88,634 | -0.01(-0.17%) |
Dec 02, 2015 | 3.207 | 3.207 | 3.175 | 3.180 | 121,331 | -0.04(-1.16%) |
Dec 01, 2015 | 3.223 | 3.234 | 3.207 | 3.218 | 113,036 | -0.02(-0.66%) |
Nov 30, 2015 | 3.223 | 3.239 | 3.202 | 3.239 | 117,110 | +0.02(+0.50%) |
Nov 27, 2015 | 3.212 | 3.223 | 3.212 | 3.223 | 75,583 | +0.02(+0.50%) |
Nov 25, 2015 | 3.202 | 3.207 | 3.207 | 3.207 | 189,528 | +0.00(+0.00%) |
Nov 24, 2015 | 3.212 | 3.218 | 3.202 | 3.207 | 173,006 | -0.01(-0.33%) |
Nov 23, 2015 | 3.212 | 3.223 | 3.207 | 3.218 | 198,274 | +0.01(+0.33%) |
Nov 20, 2015 | 3.196 | 3.212 | 3.188 | 3.207 | 186,863 | +0.02(+0.50%) |
Nov 19, 2015 | 3.170 | 3.191 | 3.170 | 3.191 | 107,733 | +0.02(+0.50%) |
Nov 18, 2015 | 3.180 | 3.186 | 3.154 | 3.175 | 243,819 | +0.00(+0.00%) |
Nov 17, 2015 | 3.180 | 3.191 | 3.170 | 3.175 | 186,925 | +0.00(+0.00%) |
Nov 16, 2015 | 3.175 | 3.191 | 3.164 | 3.175 | 211,139 | +0.00(+0.00%) |
Nov 13, 2015 | 3.133 | 3.181 | 3.127 | 3.175 | 249,434 | +0.05(+1.70%) |
Nov 12, 2015 | 3.149 | 3.164 | 3.117 | 3.122 | 288,381 | -0.05(-1.51%) |
Nov 11, 2015 | 3.175 | 3.175 | 3.159 | 3.170 | 90,723 | -0.01(-0.17%) |
Nov 10, 2015 | 3.170 | 3.186 | 3.133 | 3.175 | 341,865 | -0.00(-0.07%) |
Nov 09, 2015 | 3.177 | 3.188 | 3.167 | 3.177 | 226,997 | -0.01(-0.33%) |
Nov 06, 2015 | 3.193 | 3.193 | 3.177 | 3.188 | 93,418 | -0.01(-0.33%) |
Nov 05, 2015 | 3.193 | 3.198 | 3.177 | 3.198 | 131,010 | +0.00(+0.00%) |
Nov 04, 2015 | 3.193 | 3.204 | 3.172 | 3.198 | 262,031 | +0.01(+0.17%) |
Nov 03, 2015 | 3.198 | 3.204 | 3.183 | 3.193 | 224,500 | -0.01(-0.17%) |