Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.524 | 3.550 | 3.503 | 3.524 | 431,547 | +0.02(+0.60%) |
Jan 28, 2016 | 3.508 | 3.522 | 3.482 | 3.503 | 866,216 | +0.01(+0.36%) |
Jan 27, 2016 | 3.482 | 3.495 | 3.462 | 3.491 | 376,714 | +0.01(+0.24%) |
Jan 26, 2016 | 3.441 | 3.491 | 3.441 | 3.482 | 308,800 | +0.05(+1.47%) |
Jan 25, 2016 | 3.436 | 3.449 | 3.432 | 3.432 | 304,500 | -0.02(-0.61%) |
Jan 22, 2016 | 3.424 | 3.462 | 3.415 | 3.453 | 334,363 | +0.05(+1.60%) |
Jan 21, 2016 | 3.403 | 3.420 | 3.319 | 3.399 | 959,672 | +0.03(+0.75%) |
Jan 20, 2016 | 3.344 | 3.382 | 3.294 | 3.374 | 896,070 | -0.03(-0.98%) |
Jan 19, 2016 | 3.428 | 3.441 | 3.374 | 3.407 | 762,014 | -0.03(-0.97%) |
Jan 15, 2016 | 3.403 | 3.441 | 3.441 | 3.441 | 574,362 | -0.02(-0.61%) |
Jan 14, 2016 | 3.462 | 3.470 | 3.420 | 3.462 | 753,734 | -0.01(-0.36%) |
Jan 13, 2016 | 3.541 | 3.558 | 3.462 | 3.474 | 820,362 | -0.08(-2.13%) |
Jan 12, 2016 | 3.571 | 3.579 | 3.537 | 3.550 | 465,751 | -0.01(-0.24%) |
Jan 11, 2016 | 3.595 | 3.598 | 3.550 | 3.558 | 332,901 | -0.04(-1.04%) |
Jan 08, 2016 | 3.604 | 3.604 | 3.575 | 3.595 | 397,556 | +0.00(+0.12%) |
Jan 07, 2016 | 3.604 | 3.620 | 3.579 | 3.591 | 616,230 | -0.03(-0.92%) |
Jan 06, 2016 | 3.616 | 3.645 | 3.612 | 3.624 | 391,765 | -0.01(-0.23%) |
Jan 05, 2016 | 3.595 | 3.653 | 3.595 | 3.633 | 441,365 | +0.01(+0.34%) |
Jan 04, 2016 | 3.620 | 3.653 | 3.570 | 3.620 | 636,427 | -0.02(-0.57%) |
Dec 31, 2015 | 3.674 | 3.641 | 3.641 | 3.641 | 926,386 | -0.05(-1.35%) |
Dec 30, 2015 | 3.674 | 3.695 | 3.658 | 3.691 | 459,948 | +0.00(+0.11%) |
Dec 29, 2015 | 3.687 | 3.695 | 3.662 | 3.687 | 517,589 | +0.02(+0.45%) |
Dec 28, 2015 | 3.712 | 3.712 | 3.662 | 3.670 | 459,443 | -0.04(-1.01%) |
Dec 24, 2015 | 3.712 | 3.707 | 3.707 | 3.707 | 190,769 | -0.00(-0.11%) |
Dec 23, 2015 | 3.703 | 3.728 | 3.699 | 3.712 | 335,199 | +0.02(+0.56%) |
Dec 22, 2015 | 3.666 | 3.699 | 3.658 | 3.691 | 436,391 | +0.01(+0.23%) |
Dec 21, 2015 | 3.687 | 3.703 | 3.662 | 3.682 | 402,111 | -0.01(-0.22%) |
Dec 18, 2015 | 3.633 | 3.699 | 3.633 | 3.691 | 373,276 | +0.04(+1.02%) |
Dec 17, 2015 | 3.645 | 3.674 | 3.633 | 3.653 | 543,453 | +0.01(+0.23%) |
Dec 16, 2015 | 3.583 | 3.682 | 3.567 | 3.645 | 982,752 | +0.06(+1.72%) |
Dec 15, 2015 | 3.538 | 3.600 | 3.534 | 3.583 | 787,015 | +0.05(+1.29%) |
Dec 14, 2015 | 3.559 | 3.583 | 3.452 | 3.538 | 1,318,388 | -0.05(-1.39%) |
Dec 11, 2015 | 3.620 | 3.639 | 3.548 | 3.587 | 1,541,598 | -0.06(-1.68%) |
Dec 10, 2015 | 3.662 | 3.682 | 3.645 | 3.649 | 306,882 | -0.02(-0.57%) |
Dec 09, 2015 | 3.645 | 3.682 | 3.645 | 3.670 | 469,119 | +0.01(+0.34%) |
Dec 08, 2015 | 3.637 | 3.666 | 3.629 | 3.657 | 214,539 | -0.01(-0.33%) |
Dec 07, 2015 | 3.674 | 3.678 | 3.641 | 3.670 | 508,086 | -0.02(-0.66%) |
Dec 04, 2015 | 3.666 | 3.694 | 3.662 | 3.694 | 374,701 | +0.02(+0.44%) |
Dec 03, 2015 | 3.698 | 3.706 | 3.674 | 3.678 | 506,339 | -0.03(-0.77%) |
Dec 02, 2015 | 3.686 | 3.719 | 3.682 | 3.706 | 809,921 | +0.01(+0.33%) |
Dec 01, 2015 | 3.796 | 3.796 | 3.682 | 3.694 | 438,211 | +0.00(+0.11%) |
Nov 30, 2015 | 3.662 | 3.694 | 3.662 | 3.690 | 410,088 | +0.01(+0.22%) |
Nov 27, 2015 | 3.670 | 3.686 | 3.670 | 3.682 | 126,793 | +0.00(+0.00%) |
Nov 25, 2015 | 3.694 | 3.682 | 3.682 | 3.682 | 370,651 | -0.02(-0.44%) |
Nov 24, 2015 | 3.662 | 3.706 | 3.645 | 3.698 | 524,191 | -0.00(-0.11%) |
Nov 23, 2015 | 3.706 | 3.715 | 3.682 | 3.702 | 334,487 | -0.00(-0.11%) |
Nov 20, 2015 | 3.719 | 3.731 | 3.694 | 3.706 | 588,152 | -0.01(-0.33%) |
Nov 19, 2015 | 3.727 | 3.733 | 3.711 | 3.719 | 213,941 | -0.01(-0.22%) |
Nov 18, 2015 | 3.698 | 3.784 | 3.682 | 3.727 | 470,695 | +0.04(+1.00%) |
Nov 17, 2015 | 3.682 | 3.694 | 3.657 | 3.690 | 576,450 | +0.02(+0.67%) |
Nov 16, 2015 | 3.657 | 3.666 | 3.629 | 3.666 | 398,147 | -0.00(-0.11%) |
Nov 13, 2015 | 3.682 | 3.682 | 3.653 | 3.670 | 350,220 | -0.01(-0.33%) |
Nov 12, 2015 | 3.678 | 3.702 | 3.670 | 3.682 | 351,001 | +0.01(+0.33%) |
Nov 11, 2015 | 3.678 | 3.694 | 3.662 | 3.670 | 398,142 | -0.01(-0.22%) |
Nov 10, 2015 | 3.686 | 3.719 | 3.678 | 3.678 | 312,371 | -0.03(-0.88%) |
Nov 09, 2015 | 3.747 | 3.755 | 3.682 | 3.711 | 398,103 | -0.03(-0.87%) |
Nov 06, 2015 | 3.772 | 3.784 | 3.723 | 3.743 | 453,769 | -0.06(-1.49%) |
Nov 05, 2015 | 3.784 | 3.816 | 3.772 | 3.800 | 647,186 | +0.02(+0.54%) |
Nov 04, 2015 | 3.767 | 3.780 | 3.759 | 3.780 | 254,278 | +0.00(+0.00%) |
Nov 03, 2015 | 3.751 | 3.796 | 3.751 | 3.780 | 480,497 | +0.01(+0.32%) |