Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.240 | 3.330 | 3.240 | 3.310 | 64,203 | +0.10(+3.12%) |
Jan 28, 2016 | 3.240 | 3.250 | 3.180 | 3.210 | 38,078 | +0.03(+0.94%) |
Jan 27, 2016 | 3.430 | 3.480 | 3.170 | 3.180 | 151,767 | -0.25(-7.29%) |
Jan 26, 2016 | 3.380 | 3.530 | 3.360 | 3.430 | 94,071 | +0.07(+2.08%) |
Jan 25, 2016 | 3.420 | 3.420 | 3.320 | 3.360 | 83,302 | -0.06(-1.75%) |
Jan 22, 2016 | 3.400 | 3.420 | 3.360 | 3.420 | 126,343 | +0.16(+4.91%) |
Jan 21, 2016 | 3.000 | 3.290 | 3.000 | 3.260 | 143,089 | +0.29(+9.76%) |
Jan 20, 2016 | 2.960 | 3.060 | 2.945 | 2.970 | 198,445 | -0.08(-2.62%) |
Jan 19, 2016 | 3.110 | 3.130 | 3.000 | 3.050 | 61,001 | -0.06(-1.93%) |
Jan 15, 2016 | 3.080 | 3.110 | 3.110 | 3.110 | 101,200 | -0.07(-2.20%) |
Jan 14, 2016 | 3.150 | 3.220 | 3.040 | 3.180 | 77,257 | +0.03(+0.95%) |
Jan 13, 2016 | 3.160 | 3.270 | 3.080 | 3.150 | 316,716 | -0.01(-0.32%) |
Jan 12, 2016 | 3.100 | 3.170 | 3.050 | 3.160 | 201,359 | +0.08(+2.60%) |
Jan 11, 2016 | 3.100 | 3.140 | 3.050 | 3.080 | 92,101 | -0.05(-1.60%) |
Jan 08, 2016 | 3.300 | 3.330 | 3.130 | 3.130 | 113,705 | -0.12(-3.69%) |
Jan 07, 2016 | 3.250 | 3.260 | 3.110 | 3.250 | 151,217 | -0.03(-0.91%) |
Jan 06, 2016 | 3.250 | 3.395 | 3.250 | 3.280 | 404,316 | -0.01(-0.30%) |
Jan 05, 2016 | 3.370 | 3.390 | 3.280 | 3.290 | 103,209 | -0.08(-2.37%) |
Jan 04, 2016 | 3.330 | 3.385 | 3.250 | 3.370 | 149,811 | -0.06(-1.75%) |
Dec 31, 2015 | 3.400 | 3.430 | 3.430 | 3.430 | 145,000 | +0.00(+0.00%) |
Dec 30, 2015 | 3.430 | 3.505 | 3.430 | 3.430 | 69,492 | -0.07(-2.00%) |
Dec 29, 2015 | 3.580 | 3.580 | 3.480 | 3.500 | 157,604 | -0.04(-1.13%) |
Dec 28, 2015 | 3.460 | 3.590 | 3.430 | 3.540 | 78,005 | +0.00(+0.00%) |
Dec 24, 2015 | 3.640 | 3.540 | 3.540 | 3.540 | 33,100 | -0.10(-2.75%) |
Dec 23, 2015 | 3.570 | 3.680 | 3.510 | 3.640 | 116,041 | +0.10(+2.82%) |
Dec 22, 2015 | 3.450 | 3.540 | 3.390 | 3.540 | 79,949 | +0.06(+1.72%) |
Dec 21, 2015 | 3.420 | 3.500 | 3.410 | 3.480 | 50,227 | +0.10(+2.96%) |
Dec 18, 2015 | 3.610 | 3.690 | 3.320 | 3.380 | 549,538 | -0.26(-7.14%) |
Dec 17, 2015 | 3.810 | 3.880 | 3.600 | 3.640 | 94,805 | -0.15(-3.96%) |
Dec 16, 2015 | 3.790 | 3.840 | 3.720 | 3.790 | 76,038 | +0.01(+0.26%) |
Dec 15, 2015 | 3.650 | 3.800 | 3.650 | 3.780 | 94,857 | +0.10(+2.72%) |
Dec 14, 2015 | 3.530 | 3.700 | 3.490 | 3.680 | 128,022 | +0.17(+4.84%) |
Dec 11, 2015 | 3.700 | 3.720 | 3.500 | 3.510 | 233,951 | -0.28(-7.39%) |
Dec 10, 2015 | 3.750 | 3.840 | 3.660 | 3.790 | 74,084 | +0.06(+1.61%) |
Dec 09, 2015 | 3.880 | 3.930 | 3.690 | 3.730 | 153,413 | -0.15(-3.87%) |
Dec 08, 2015 | 3.780 | 3.970 | 3.780 | 3.880 | 218,943 | +0.05(+1.31%) |
Dec 07, 2015 | 3.950 | 4.030 | 3.830 | 3.830 | 199,965 | -0.07(-1.79%) |
Dec 04, 2015 | 4.010 | 4.010 | 3.880 | 3.900 | 67,656 | -0.15(-3.70%) |
Dec 03, 2015 | 4.270 | 4.310 | 4.000 | 4.050 | 168,308 | -0.19(-4.48%) |
Dec 02, 2015 | 4.360 | 4.400 | 4.180 | 4.240 | 152,357 | -0.12(-2.75%) |
Dec 01, 2015 | 4.310 | 4.410 | 4.210 | 4.360 | 104,470 | +0.08(+1.87%) |
Nov 30, 2015 | 4.250 | 4.300 | 4.200 | 4.280 | 140,415 | -0.07(-1.61%) |
Nov 27, 2015 | 4.330 | 4.370 | 4.170 | 4.350 | 63,561 | +0.01(+0.23%) |
Nov 25, 2015 | 4.370 | 4.340 | 4.340 | 4.340 | 73,900 | -0.01(-0.23%) |
Nov 24, 2015 | 4.130 | 4.380 | 4.050 | 4.350 | 149,956 | +0.20(+4.82%) |
Nov 23, 2015 | 4.070 | 4.200 | 4.020 | 4.150 | 103,821 | +0.04(+0.97%) |
Nov 20, 2015 | 4.130 | 4.140 | 4.060 | 4.110 | 81,096 | +0.01(+0.24%) |
Nov 19, 2015 | 4.230 | 4.230 | 4.050 | 4.100 | 114,370 | -0.11(-2.61%) |
Nov 18, 2015 | 3.940 | 4.235 | 3.750 | 4.210 | 261,187 | +0.29(+7.40%) |
Nov 17, 2015 | 3.710 | 3.990 | 3.710 | 3.920 | 424,457 | +0.21(+5.66%) |
Nov 16, 2015 | 3.740 | 3.790 | 3.616 | 3.710 | 146,338 | -0.05(-1.33%) |
Nov 13, 2015 | 3.720 | 3.800 | 3.710 | 3.760 | 209,280 | +0.03(+0.80%) |
Nov 12, 2015 | 3.820 | 3.840 | 3.690 | 3.730 | 265,114 | -0.12(-3.12%) |
Nov 11, 2015 | 3.850 | 3.880 | 3.760 | 3.850 | 126,486 | -0.01(-0.26%) |
Nov 10, 2015 | 3.860 | 3.870 | 3.780 | 3.860 | 147,508 | +0.00(+0.00%) |
Nov 09, 2015 | 3.910 | 3.930 | 3.860 | 3.860 | 164,424 | -0.05(-1.28%) |
Nov 06, 2015 | 3.870 | 3.930 | 3.850 | 3.910 | 203,314 | +0.01(+0.26%) |
Nov 05, 2015 | 3.900 | 3.900 | 3.820 | 3.900 | 93,582 | -0.02(-0.51%) |
Nov 04, 2015 | 3.930 | 3.930 | 3.760 | 3.920 | 375,163 | -0.02(-0.51%) |
Nov 03, 2015 | 3.790 | 3.980 | 3.790 | 3.940 | 369,484 | +0.08(+2.07%) |