Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.266 | 3.286 | 3.253 | 3.273 | 149,215 | +0.01(+0.40%) |
Jan 28, 2016 | 3.234 | 3.260 | 3.221 | 3.260 | 89,313 | +0.04(+1.21%) |
Jan 27, 2016 | 3.227 | 3.247 | 3.221 | 3.221 | 105,871 | -0.01(-0.40%) |
Jan 26, 2016 | 3.221 | 3.234 | 3.195 | 3.234 | 89,033 | +0.03(+1.02%) |
Jan 25, 2016 | 3.247 | 3.247 | 3.201 | 3.201 | 78,698 | -0.03(-1.01%) |
Jan 22, 2016 | 3.247 | 3.253 | 3.218 | 3.234 | 198,161 | -0.01(-0.40%) |
Jan 21, 2016 | 3.208 | 3.253 | 3.182 | 3.247 | 167,625 | +0.07(+2.05%) |
Jan 20, 2016 | 3.247 | 3.247 | 3.149 | 3.182 | 197,637 | -0.05(-1.61%) |
Jan 19, 2016 | 3.293 | 3.293 | 3.234 | 3.234 | 74,520 | -0.04(-1.29%) |
Jan 15, 2016 | 3.237 | 3.276 | 3.276 | 3.276 | 287,267 | +0.04(+1.20%) |
Jan 14, 2016 | 3.212 | 3.250 | 3.199 | 3.237 | 280,865 | +0.03(+0.81%) |
Jan 13, 2016 | 3.237 | 3.250 | 3.212 | 3.212 | 171,143 | -0.03(-0.80%) |
Jan 12, 2016 | 3.231 | 3.257 | 3.224 | 3.237 | 87,892 | +0.03(+0.81%) |
Jan 11, 2016 | 3.244 | 3.250 | 3.212 | 3.212 | 105,334 | -0.03(-0.80%) |
Jan 08, 2016 | 3.237 | 3.250 | 3.231 | 3.237 | 115,796 | +0.01(+0.40%) |
Jan 07, 2016 | 3.250 | 3.257 | 3.212 | 3.224 | 184,167 | -0.02(-0.60%) |
Jan 06, 2016 | 3.218 | 3.250 | 3.192 | 3.244 | 172,006 | +0.03(+1.01%) |
Jan 05, 2016 | 3.212 | 3.218 | 3.199 | 3.212 | 232,497 | +0.01(+0.20%) |
Jan 04, 2016 | 3.179 | 3.212 | 3.179 | 3.205 | 43,443 | +0.03(+0.81%) |
Dec 31, 2015 | 3.199 | 3.179 | 3.179 | 3.179 | 69,036 | -0.01(-0.41%) |
Dec 30, 2015 | 3.153 | 3.192 | 3.153 | 3.192 | 149,190 | +0.03(+1.02%) |
Dec 29, 2015 | 3.153 | 3.173 | 3.147 | 3.160 | 84,776 | +0.01(+0.41%) |
Dec 28, 2015 | 3.140 | 3.160 | 3.140 | 3.147 | 83,616 | -0.01(-0.41%) |
Dec 24, 2015 | 3.166 | 3.160 | 3.160 | 3.160 | 72,588 | +0.00(+0.00%) |
Dec 23, 2015 | 3.147 | 3.173 | 3.147 | 3.160 | 203,105 | +0.01(+0.21%) |
Dec 22, 2015 | 3.147 | 3.160 | 3.140 | 3.153 | 167,425 | -0.02(-0.61%) |
Dec 21, 2015 | 3.140 | 3.173 | 3.127 | 3.173 | 106,361 | +0.04(+1.24%) |
Dec 18, 2015 | 3.147 | 3.166 | 3.101 | 3.134 | 114,505 | -0.01(-0.41%) |
Dec 17, 2015 | 3.101 | 3.153 | 3.101 | 3.147 | 242,416 | +0.04(+1.25%) |
Dec 16, 2015 | 3.076 | 3.108 | 3.076 | 3.108 | 100,080 | +0.03(+1.05%) |
Dec 15, 2015 | 3.082 | 3.088 | 3.069 | 3.076 | 101,987 | +0.01(+0.32%) |
Dec 14, 2015 | 3.117 | 3.117 | 3.059 | 3.066 | 263,307 | -0.06(-1.86%) |
Dec 11, 2015 | 3.124 | 3.150 | 3.117 | 3.124 | 118,756 | -0.01(-0.41%) |
Dec 10, 2015 | 3.124 | 3.150 | 3.111 | 3.137 | 97,514 | +0.01(+0.20%) |
Dec 09, 2015 | 3.137 | 3.143 | 3.130 | 3.130 | 125,979 | -0.02(-0.61%) |
Dec 08, 2015 | 3.092 | 3.150 | 3.092 | 3.150 | 109,405 | +0.03(+1.03%) |
Dec 07, 2015 | 3.092 | 3.137 | 3.085 | 3.117 | 172,680 | +0.03(+0.83%) |
Dec 04, 2015 | 3.092 | 3.124 | 3.079 | 3.092 | 237,644 | -0.01(-0.21%) |
Dec 03, 2015 | 3.130 | 3.162 | 3.098 | 3.098 | 196,087 | -0.05(-1.43%) |
Dec 02, 2015 | 3.162 | 3.169 | 3.130 | 3.143 | 74,383 | -0.03(-1.01%) |
Dec 01, 2015 | 3.169 | 3.175 | 3.156 | 3.175 | 66,305 | +0.01(+0.20%) |
Nov 30, 2015 | 3.162 | 3.169 | 3.150 | 3.169 | 120,078 | +0.01(+0.41%) |
Nov 27, 2015 | 3.156 | 3.156 | 3.150 | 3.156 | 19,427 | +0.01(+0.41%) |
Nov 25, 2015 | 3.150 | 3.143 | 3.143 | 3.143 | 73,748 | -0.01(-0.20%) |
Nov 24, 2015 | 3.124 | 3.150 | 3.111 | 3.150 | 123,023 | +0.03(+0.82%) |
Nov 23, 2015 | 3.104 | 3.127 | 3.079 | 3.124 | 107,612 | +0.02(+0.62%) |
Nov 20, 2015 | 3.059 | 3.117 | 3.053 | 3.104 | 97,368 | +0.05(+1.47%) |
Nov 19, 2015 | 3.079 | 3.092 | 3.046 | 3.059 | 166,151 | -0.02(-0.63%) |
Nov 18, 2015 | 3.085 | 3.104 | 3.072 | 3.079 | 56,294 | +0.01(+0.21%) |
Nov 17, 2015 | 3.098 | 3.098 | 3.071 | 3.072 | 104,244 | -0.03(-0.92%) |
Nov 16, 2015 | 3.114 | 3.139 | 3.095 | 3.101 | 159,065 | -0.04(-1.22%) |
Nov 13, 2015 | 3.114 | 3.139 | 3.114 | 3.139 | 45,043 | +0.01(+0.41%) |
Nov 12, 2015 | 3.082 | 3.146 | 3.078 | 3.127 | 229,311 | +0.04(+1.46%) |
Nov 11, 2015 | 3.082 | 3.082 | 3.056 | 3.082 | 58,985 | +0.01(+0.42%) |
Nov 10, 2015 | 3.069 | 3.088 | 3.043 | 3.069 | 116,997 | +0.01(+0.42%) |
Nov 09, 2015 | 3.088 | 3.088 | 3.056 | 3.056 | 118,482 | -0.05(-1.65%) |
Nov 06, 2015 | 3.107 | 3.107 | 3.082 | 3.107 | 93,418 | -0.01(-0.41%) |
Nov 05, 2015 | 3.139 | 3.139 | 3.095 | 3.120 | 113,835 | -0.03(-0.81%) |
Nov 04, 2015 | 3.139 | 3.146 | 3.127 | 3.146 | 105,123 | +0.01(+0.20%) |
Nov 03, 2015 | 3.146 | 3.159 | 3.107 | 3.139 | 167,585 | +0.01(+0.41%) |