Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.274 | 3.341 | 3.203 | 3.234 | 514,363 | -0.02(-0.55%) |
Jan 28, 2016 | 3.230 | 3.274 | 3.221 | 3.252 | 197,950 | +0.05(+1.67%) |
Jan 27, 2016 | 3.190 | 3.257 | 3.168 | 3.199 | 283,511 | +0.00(+0.14%) |
Jan 26, 2016 | 3.136 | 3.217 | 3.136 | 3.194 | 210,434 | +0.04(+1.41%) |
Jan 25, 2016 | 3.221 | 3.230 | 3.150 | 3.150 | 165,333 | -0.07(-2.21%) |
Jan 22, 2016 | 3.168 | 3.252 | 3.136 | 3.221 | 290,689 | +0.07(+2.26%) |
Jan 21, 2016 | 3.127 | 3.190 | 3.119 | 3.150 | 362,019 | +0.02(+0.71%) |
Jan 20, 2016 | 3.145 | 3.217 | 3.047 | 3.127 | 949,237 | -0.11(-3.27%) |
Jan 19, 2016 | 3.163 | 3.260 | 3.163 | 3.233 | 581,024 | +0.07(+2.23%) |
Jan 15, 2016 | 3.136 | 3.163 | 3.163 | 3.163 | 709,980 | -0.10(-2.98%) |
Jan 14, 2016 | 3.304 | 3.313 | 3.132 | 3.260 | 751,963 | -0.05(-1.47%) |
Jan 13, 2016 | 3.291 | 3.383 | 3.291 | 3.308 | 433,561 | -0.00(-0.13%) |
Jan 12, 2016 | 3.428 | 3.459 | 3.273 | 3.313 | 530,895 | -0.10(-2.98%) |
Jan 11, 2016 | 3.454 | 3.459 | 3.401 | 3.414 | 231,814 | -0.03(-0.77%) |
Jan 08, 2016 | 3.414 | 3.454 | 3.380 | 3.441 | 220,725 | +0.06(+1.70%) |
Jan 07, 2016 | 3.432 | 3.463 | 3.361 | 3.383 | 406,649 | -0.11(-3.28%) |
Jan 06, 2016 | 3.489 | 3.498 | 3.436 | 3.498 | 240,689 | +0.00(+0.13%) |
Jan 05, 2016 | 3.512 | 3.512 | 3.454 | 3.494 | 306,794 | -0.02(-0.50%) |
Jan 04, 2016 | 3.388 | 3.516 | 3.379 | 3.512 | 438,899 | +0.12(+3.65%) |
Dec 31, 2015 | 3.467 | 3.388 | 3.388 | 3.388 | 411,362 | -0.07(-2.04%) |
Dec 30, 2015 | 3.489 | 3.506 | 3.450 | 3.459 | 338,417 | -0.06(-1.63%) |
Dec 29, 2015 | 3.498 | 3.520 | 3.489 | 3.516 | 276,588 | +0.04(+1.14%) |
Dec 28, 2015 | 3.459 | 3.489 | 3.459 | 3.476 | 277,422 | +0.01(+0.25%) |
Dec 24, 2015 | 3.489 | 3.467 | 3.467 | 3.467 | 170,250 | -0.02(-0.63%) |
Dec 23, 2015 | 3.467 | 3.534 | 3.467 | 3.489 | 429,497 | +0.05(+1.54%) |
Dec 22, 2015 | 3.445 | 3.467 | 3.428 | 3.436 | 408,972 | +0.00(+0.00%) |
Dec 21, 2015 | 3.335 | 3.463 | 3.335 | 3.436 | 606,100 | +0.13(+4.01%) |
Dec 18, 2015 | 3.317 | 3.357 | 3.291 | 3.304 | 233,933 | -0.05(-1.45%) |
Dec 17, 2015 | 3.366 | 3.419 | 3.326 | 3.353 | 456,275 | -0.01(-0.26%) |
Dec 16, 2015 | 3.375 | 3.388 | 3.335 | 3.361 | 323,901 | +0.01(+0.30%) |
Dec 15, 2015 | 3.281 | 3.395 | 3.281 | 3.351 | 639,812 | +0.07(+2.14%) |
Dec 14, 2015 | 3.299 | 3.312 | 3.198 | 3.281 | 961,582 | +0.13(+4.17%) |
Dec 11, 2015 | 3.198 | 3.198 | 3.089 | 3.150 | 546,606 | -0.06(-1.78%) |
Dec 10, 2015 | 3.238 | 3.242 | 3.181 | 3.207 | 316,738 | -0.01(-0.41%) |
Dec 09, 2015 | 3.238 | 3.268 | 3.189 | 3.220 | 382,911 | -0.01(-0.41%) |
Dec 08, 2015 | 3.246 | 3.268 | 3.207 | 3.233 | 379,409 | -0.04(-1.07%) |
Dec 07, 2015 | 3.299 | 3.303 | 3.259 | 3.268 | 248,983 | -0.05(-1.45%) |
Dec 04, 2015 | 3.308 | 3.325 | 3.246 | 3.316 | 358,836 | +0.04(+1.07%) |
Dec 03, 2015 | 3.360 | 3.373 | 3.264 | 3.281 | 320,388 | -0.08(-2.35%) |
Dec 02, 2015 | 3.386 | 3.400 | 3.330 | 3.360 | 397,168 | -0.01(-0.26%) |
Dec 01, 2015 | 3.435 | 3.439 | 3.351 | 3.369 | 318,205 | -0.06(-1.66%) |
Nov 30, 2015 | 3.395 | 3.430 | 3.351 | 3.426 | 429,289 | +0.04(+1.16%) |
Nov 27, 2015 | 3.382 | 3.408 | 3.356 | 3.386 | 128,828 | -0.01(-0.39%) |
Nov 25, 2015 | 3.400 | 3.400 | 3.400 | 3.400 | 204,978 | -0.02(-0.51%) |
Nov 24, 2015 | 3.356 | 3.426 | 3.356 | 3.417 | 332,077 | +0.06(+1.69%) |
Nov 23, 2015 | 3.330 | 3.369 | 3.308 | 3.360 | 265,571 | +0.03(+0.92%) |
Nov 20, 2015 | 3.308 | 3.347 | 3.290 | 3.330 | 320,043 | -0.01(-0.39%) |
Nov 19, 2015 | 3.347 | 3.356 | 3.286 | 3.343 | 236,794 | -0.03(-0.78%) |
Nov 18, 2015 | 3.273 | 3.395 | 3.273 | 3.369 | 360,226 | +0.10(+2.95%) |
Nov 17, 2015 | 3.268 | 3.312 | 3.264 | 3.273 | 179,657 | -0.02(-0.53%) |
Nov 16, 2015 | 3.273 | 3.312 | 3.259 | 3.290 | 135,881 | -0.00(-0.13%) |
Nov 13, 2015 | 3.264 | 3.294 | 3.207 | 3.294 | 249,058 | +0.04(+1.11%) |
Nov 12, 2015 | 3.258 | 3.276 | 3.174 | 3.258 | 325,343 | -0.00(-0.13%) |
Nov 11, 2015 | 3.315 | 3.316 | 3.258 | 3.263 | 291,686 | -0.07(-1.96%) |
Nov 10, 2015 | 3.337 | 3.345 | 3.306 | 3.328 | 247,158 | -0.01(-0.26%) |
Nov 09, 2015 | 3.363 | 3.367 | 3.297 | 3.337 | 348,186 | -0.02(-0.52%) |
Nov 06, 2015 | 3.389 | 3.410 | 3.332 | 3.354 | 263,521 | -0.04(-1.15%) |
Nov 05, 2015 | 3.363 | 3.397 | 3.354 | 3.393 | 310,107 | +0.03(+0.77%) |
Nov 04, 2015 | 3.323 | 3.367 | 3.306 | 3.367 | 276,105 | +0.06(+1.84%) |
Nov 03, 2015 | 3.293 | 3.332 | 3.284 | 3.306 | 204,924 | +0.00(+0.00%) |