Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.228 | 3.284 | 3.228 | 3.284 | 13,658 | +0.17(+5.50%) |
Jan 28, 2016 | 3.132 | 3.186 | 3.093 | 3.113 | 17,663 | +0.02(+0.79%) |
Jan 27, 2016 | 3.073 | 3.158 | 3.005 | 3.088 | 20,136 | -0.03(-0.94%) |
Jan 26, 2016 | 2.970 | 3.142 | 2.970 | 3.117 | 29,681 | +0.12(+3.93%) |
Jan 25, 2016 | 3.049 | 3.137 | 2.970 | 3.000 | 61,955 | -0.11(-3.63%) |
Jan 22, 2016 | 3.068 | 3.122 | 3.044 | 3.113 | 43,397 | +0.08(+2.76%) |
Jan 21, 2016 | 3.044 | 3.118 | 2.970 | 3.029 | 86,746 | -0.01(-0.48%) |
Jan 20, 2016 | 2.946 | 3.093 | 2.838 | 3.044 | 189,976 | +0.10(+3.33%) |
Jan 19, 2016 | 3.167 | 3.167 | 2.946 | 2.946 | 122,525 | -0.22(-6.98%) |
Jan 15, 2016 | 3.221 | 3.167 | 3.167 | 3.167 | 18,942 | -0.05(-1.61%) |
Jan 14, 2016 | 3.162 | 3.265 | 3.127 | 3.219 | 40,391 | +0.06(+1.88%) |
Jan 13, 2016 | 3.265 | 3.265 | 3.147 | 3.159 | 26,980 | -0.06(-1.91%) |
Jan 12, 2016 | 3.265 | 3.266 | 3.213 | 3.221 | 13,158 | -0.02(-0.61%) |
Jan 11, 2016 | 3.265 | 3.308 | 3.211 | 3.240 | 21,103 | -0.02(-0.75%) |
Jan 08, 2016 | 3.275 | 3.275 | 3.240 | 3.265 | 35,237 | +0.00(+0.15%) |
Jan 07, 2016 | 3.255 | 3.275 | 3.216 | 3.260 | 55,879 | +0.00(+0.15%) |
Jan 06, 2016 | 3.250 | 3.255 | 3.230 | 3.255 | 13,060 | +0.02(+0.61%) |
Jan 05, 2016 | 3.309 | 3.309 | 3.211 | 3.235 | 31,876 | -0.03(-0.90%) |
Jan 04, 2016 | 3.235 | 3.338 | 3.235 | 3.265 | 48,789 | -0.06(-1.77%) |
Dec 31, 2015 | 3.211 | 3.324 | 3.324 | 3.324 | 12,221 | +0.08(+2.34%) |
Dec 30, 2015 | 3.257 | 3.294 | 3.248 | 3.248 | 5,479 | -0.01(-0.37%) |
Dec 29, 2015 | 3.348 | 3.348 | 3.211 | 3.260 | 38,696 | -0.09(-2.64%) |
Dec 28, 2015 | 3.230 | 3.348 | 3.191 | 3.348 | 24,100 | +0.16(+4.92%) |
Dec 24, 2015 | 3.280 | 3.191 | 3.191 | 3.191 | 53,773 | -0.08(-2.40%) |
Dec 23, 2015 | 3.226 | 3.338 | 3.196 | 3.270 | 52,758 | +0.07(+2.15%) |
Dec 22, 2015 | 3.167 | 3.223 | 3.152 | 3.201 | 30,316 | +0.03(+0.93%) |
Dec 21, 2015 | 3.142 | 3.216 | 3.142 | 3.172 | 51,648 | +0.03(+1.10%) |
Dec 18, 2015 | 3.088 | 3.216 | 3.054 | 3.137 | 56,386 | +0.08(+2.66%) |
Dec 17, 2015 | 3.191 | 3.240 | 2.946 | 3.056 | 221,570 | -0.06(-1.98%) |
Dec 16, 2015 | 3.250 | 3.265 | 3.103 | 3.118 | 97,812 | +0.00(+0.00%) |
Dec 15, 2015 | 3.167 | 3.167 | 3.054 | 3.118 | 57,956 | -0.01(-0.31%) |
Dec 14, 2015 | 3.230 | 3.270 | 3.122 | 3.127 | 57,437 | -0.11(-3.48%) |
Dec 11, 2015 | 3.191 | 3.240 | 3.118 | 3.240 | 12,424 | +0.07(+2.17%) |
Dec 10, 2015 | 3.122 | 3.228 | 3.122 | 3.172 | 14,581 | -0.10(-3.15%) |
Dec 09, 2015 | 3.118 | 3.322 | 3.118 | 3.275 | 24,136 | +0.23(+7.58%) |
Dec 08, 2015 | 3.019 | 3.073 | 3.000 | 3.044 | 36,433 | +0.02(+0.65%) |
Dec 07, 2015 | 3.221 | 3.221 | 3.001 | 3.024 | 59,539 | -0.20(-6.24%) |
Dec 04, 2015 | 3.299 | 3.327 | 3.152 | 3.226 | 62,474 | -0.07(-2.09%) |
Dec 03, 2015 | 3.226 | 3.296 | 3.216 | 3.294 | 24,674 | +0.00(+0.15%) |
Dec 02, 2015 | 3.388 | 3.689 | 3.206 | 3.289 | 26,968 | -0.07(-2.05%) |
Dec 01, 2015 | 3.216 | 3.407 | 3.201 | 3.358 | 30,860 | +0.00(+0.00%) |
Nov 30, 2015 | 3.162 | 3.358 | 3.162 | 3.358 | 6,161 | +0.06(+1.94%) |
Nov 27, 2015 | 3.216 | 3.294 | 3.216 | 3.294 | 5,037 | +0.08(+2.44%) |
Nov 25, 2015 | 3.142 | 3.216 | 3.216 | 3.216 | 6,517 | -0.05(-1.65%) |
Nov 24, 2015 | 3.093 | 3.270 | 3.079 | 3.270 | 34,964 | +0.18(+5.71%) |
Nov 23, 2015 | 3.059 | 3.103 | 3.049 | 3.093 | 8,300 | +0.01(+0.48%) |
Nov 20, 2015 | 3.059 | 3.088 | 3.049 | 3.078 | 4,809 | -0.04(-1.41%) |
Nov 19, 2015 | 3.118 | 3.162 | 3.064 | 3.122 | 9,567 | -0.02(-0.78%) |
Nov 18, 2015 | 3.211 | 3.265 | 3.010 | 3.147 | 26,919 | -0.07(-2.14%) |
Nov 17, 2015 | 3.191 | 3.280 | 3.152 | 3.216 | 71,276 | -0.00(-0.15%) |
Nov 16, 2015 | 3.272 | 3.453 | 3.221 | 3.221 | 12,068 | +0.00(+0.15%) |
Nov 13, 2015 | 3.118 | 3.221 | 3.113 | 3.216 | 13,286 | -0.06(-1.95%) |
Nov 12, 2015 | 3.289 | 3.299 | 3.206 | 3.280 | 86,503 | -0.01(-0.30%) |
Nov 11, 2015 | 3.304 | 3.314 | 3.289 | 3.289 | 8,966 | -0.01(-0.45%) |
Nov 10, 2015 | 3.353 | 3.392 | 3.304 | 3.304 | 6,332 | +0.01(+0.30%) |
Nov 09, 2015 | 3.314 | 3.343 | 3.289 | 3.294 | 29,047 | -0.07(-2.04%) |
Nov 06, 2015 | 3.388 | 3.388 | 3.319 | 3.363 | 11,422 | -0.02(-0.72%) |
Nov 05, 2015 | 3.388 | 3.392 | 3.388 | 3.388 | 6,273 | +0.02(+0.58%) |
Nov 04, 2015 | 3.363 | 3.373 | 3.363 | 3.368 | 2,036 | -0.09(-2.56%) |
Nov 03, 2015 | 3.338 | 3.481 | 3.338 | 3.456 | 38,014 | +0.12(+3.53%) |