Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 400 | +0.01(+0.27%) |
Jan 26, 2016 | 3.810 | 3.690 | 3.690 | 3.690 | 300 | -0.05(-1.34%) |
Jan 25, 2016 | 3.680 | 3.760 | 3.680 | 3.740 | 2,364 | +0.03(+0.81%) |
Jan 22, 2016 | 3.710 | 3.710 | 3.710 | 3.710 | 1,709 | +0.01(+0.27%) |
Jan 21, 2016 | 3.770 | 3.770 | 3.610 | 3.700 | 2,861 | -0.06(-1.60%) |
Jan 20, 2016 | 3.760 | 3.760 | 3.610 | 3.760 | 12,272 | -0.05(-1.31%) |
Jan 19, 2016 | 3.870 | 3.890 | 3.810 | 3.810 | 5,901 | -0.15(-3.79%) |
Jan 15, 2016 | 3.920 | 3.960 | 3.960 | 3.960 | 1,800 | -0.07(-1.61%) |
Jan 14, 2016 | 4.050 | 4.060 | 3.930 | 4.025 | 20,764 | -0.18(-4.39%) |
Jan 13, 2016 | 4.350 | 4.350 | 4.160 | 4.210 | 15,250 | -0.04(-0.94%) |
Jan 12, 2016 | 4.282 | 4.282 | 4.240 | 4.250 | 2,310 | -0.09(-2.07%) |
Jan 11, 2016 | 4.350 | 4.360 | 4.260 | 4.340 | 9,684 | +0.20(+4.83%) |
Jan 08, 2016 | 4.160 | 4.160 | 4.140 | 4.140 | 1,000 | -0.03(-0.72%) |
Jan 07, 2016 | 4.200 | 4.290 | 4.170 | 4.170 | 1,400 | -0.10(-2.34%) |
Jan 06, 2016 | 4.200 | 4.280 | 4.190 | 4.270 | 8,052 | -0.17(-3.83%) |
Jan 05, 2016 | 4.420 | 4.440 | 4.090 | 4.440 | 2,917 | +0.22(+5.21%) |
Jan 04, 2016 | 4.170 | 4.230 | 4.170 | 4.220 | 862 | +0.07(+1.78%) |
Dec 31, 2015 | 4.130 | 4.146 | 4.146 | 4.146 | 1,600 | -0.12(-2.90%) |
Dec 30, 2015 | 4.260 | 4.270 | 4.260 | 4.270 | 311 | +0.02(+0.42%) |
Dec 29, 2015 | 4.350 | 4.360 | 4.250 | 4.252 | 25,600 | -0.19(-4.23%) |
Dec 28, 2015 | 4.430 | 4.440 | 4.360 | 4.440 | 2,841 | +0.03(+0.68%) |
Dec 24, 2015 | 4.440 | 4.410 | 4.410 | 4.410 | 2,700 | -0.04(-0.90%) |
Dec 23, 2015 | 4.420 | 4.450 | 4.230 | 4.450 | 35,078 | +0.28(+6.71%) |
Dec 22, 2015 | 4.103 | 4.170 | 4.080 | 4.170 | 1,668 | +0.11(+2.71%) |
Dec 21, 2015 | 4.140 | 4.140 | 4.060 | 4.060 | 3,357 | -0.12(-2.87%) |
Dec 17, 2015 | 4.090 | 4.180 | 4.180 | 4.180 | 13,900 | +0.11(+2.70%) |
Dec 16, 2015 | 4.050 | 4.070 | 4.010 | 4.070 | 9,846 | +0.05(+1.24%) |
Dec 15, 2015 | 4.050 | 4.071 | 4.010 | 4.020 | 5,504 | -0.04(-0.99%) |
Dec 14, 2015 | 4.080 | 4.090 | 4.000 | 4.060 | 2,083 | -0.17(-4.02%) |
Dec 11, 2015 | 4.220 | 4.230 | 4.190 | 4.230 | 5,301 | -0.07(-1.63%) |
Dec 10, 2015 | 4.270 | 4.310 | 4.156 | 4.300 | 4,511 | -0.11(-2.49%) |
Dec 09, 2015 | 4.320 | 4.420 | 4.310 | 4.410 | 668 | +0.05(+1.15%) |
Dec 08, 2015 | 4.322 | 4.360 | 4.322 | 4.360 | 1,301 | -0.01(-0.23%) |
Dec 07, 2015 | 4.386 | 4.420 | 4.370 | 4.370 | 1,363 | -0.04(-0.91%) |
Dec 04, 2015 | 4.194 | 4.430 | 4.194 | 4.410 | 4,314 | +0.04(+1.03%) |
Dec 03, 2015 | 4.380 | 4.380 | 4.365 | 4.365 | 900 | +0.03(+0.69%) |
Dec 02, 2015 | 4.370 | 4.370 | 4.330 | 4.335 | 3,282 | -0.07(-1.48%) |
Dec 01, 2015 | 4.380 | 4.470 | 4.210 | 4.400 | 25,879 | +0.17(+4.02%) |
Nov 30, 2015 | 4.260 | 4.260 | 4.230 | 4.230 | 400 | +0.07(+1.68%) |
Nov 27, 2015 | 4.120 | 4.160 | 4.120 | 4.160 | 1,901 | -0.06(-1.42%) |
Nov 25, 2015 | 4.070 | 4.220 | 4.220 | 4.220 | 18,600 | +0.31(+7.93%) |
Nov 24, 2015 | 3.970 | 3.970 | 3.910 | 3.910 | 1,800 | -0.05(-1.26%) |
Nov 23, 2015 | 3.950 | 3.990 | 3.950 | 3.960 | 940 | +0.00(+0.00%) |
Nov 20, 2015 | 3.970 | 3.990 | 3.880 | 3.960 | 27,387 | +0.06(+1.54%) |
Nov 19, 2015 | 3.990 | 4.000 | 3.890 | 3.900 | 5,058 | -0.07(-1.76%) |
Nov 18, 2015 | 3.960 | 3.970 | 3.930 | 3.970 | 4,543 | +0.02(+0.51%) |
Nov 17, 2015 | 4.000 | 4.000 | 3.950 | 3.950 | 327 | +0.05(+1.28%) |
Nov 16, 2015 | 3.890 | 3.950 | 3.740 | 3.900 | 19,699 | -0.02(-0.51%) |
Nov 13, 2015 | 3.970 | 3.970 | 3.970 | 3.920 | 200 | -0.03(-0.76%) |
Nov 12, 2015 | 3.930 | 4.000 | 3.900 | 3.950 | 6,114 | +0.02(+0.51%) |
Nov 11, 2015 | 3.932 | 3.970 | 3.930 | 3.930 | 9,850 | +0.00(+0.00%) |
Nov 10, 2015 | 3.860 | 3.940 | 3.860 | 3.930 | 13,100 | +0.05(+1.25%) |
Nov 09, 2015 | 3.861 | 3.881 | 3.860 | 3.881 | 2,300 | -0.02(-0.48%) |
Nov 06, 2015 | 3.850 | 3.900 | 3.850 | 3.900 | 774 | -0.05(-1.32%) |
Nov 05, 2015 | 3.960 | 3.960 | 3.952 | 3.952 | 501 | -0.04(-0.95%) |
Nov 04, 2015 | 4.000 | 4.000 | 3.980 | 3.990 | 348 | +0.04(+1.01%) |
Nov 03, 2015 | 3.950 | 3.980 | 3.940 | 3.950 | 13,500 | +0.01(+0.25%) |