Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.850 | 3.880 | 3.791 | 3.791 | 3,402 | +0.10(+2.73%) |
Jan 28, 2016 | 3.750 | 3.793 | 3.640 | 3.690 | 18,215 | -0.06(-1.60%) |
Jan 27, 2016 | 3.850 | 3.940 | 3.721 | 3.750 | 12,948 | -0.09(-2.34%) |
Jan 26, 2016 | 3.800 | 3.890 | 3.760 | 3.840 | 15,146 | +0.04(+1.05%) |
Jan 25, 2016 | 3.810 | 3.810 | 3.700 | 3.800 | 4,242 | -0.01(-0.26%) |
Jan 22, 2016 | 3.710 | 3.770 | 3.630 | 3.810 | 17,952 | +0.21(+5.83%) |
Jan 21, 2016 | 3.610 | 3.820 | 3.420 | 3.600 | 40,020 | +0.03(+0.84%) |
Jan 20, 2016 | 3.300 | 3.570 | 3.250 | 3.570 | 31,755 | +0.25(+7.53%) |
Jan 19, 2016 | 3.410 | 3.420 | 3.280 | 3.320 | 8,400 | -0.06(-1.78%) |
Jan 15, 2016 | 3.360 | 3.380 | 3.380 | 3.380 | 14,800 | -0.07(-2.03%) |
Jan 14, 2016 | 3.480 | 3.510 | 3.390 | 3.450 | 13,195 | +0.03(+0.73%) |
Jan 13, 2016 | 3.520 | 3.540 | 3.280 | 3.425 | 19,030 | -0.08(-2.42%) |
Jan 12, 2016 | 3.450 | 3.687 | 3.450 | 3.510 | 10,342 | +0.00(+0.00%) |
Jan 11, 2016 | 3.537 | 3.540 | 3.410 | 3.510 | 33,958 | -0.10(-2.77%) |
Jan 08, 2016 | 3.420 | 3.635 | 3.400 | 3.610 | 38,642 | +0.24(+7.12%) |
Jan 07, 2016 | 3.650 | 3.919 | 3.300 | 3.370 | 44,090 | -0.36(-9.65%) |
Jan 06, 2016 | 3.690 | 4.000 | 3.600 | 3.730 | 76,385 | +0.35(+10.36%) |
Jan 05, 2016 | 3.331 | 3.440 | 3.330 | 3.380 | 11,098 | +0.06(+1.81%) |
Jan 04, 2016 | 3.450 | 3.490 | 3.300 | 3.320 | 23,028 | -0.17(-4.87%) |
Dec 31, 2015 | 3.510 | 3.490 | 3.490 | 3.490 | 121,700 | -0.01(-0.29%) |
Dec 30, 2015 | 3.530 | 3.580 | 3.484 | 3.500 | 70,445 | -0.08(-2.23%) |
Dec 29, 2015 | 3.590 | 3.646 | 3.510 | 3.580 | 28,367 | -0.01(-0.28%) |
Dec 28, 2015 | 3.720 | 3.721 | 3.580 | 3.590 | 36,131 | -0.13(-3.44%) |
Dec 24, 2015 | 3.710 | 3.718 | 3.718 | 3.718 | 20,300 | -0.00(-0.05%) |
Dec 23, 2015 | 3.800 | 3.800 | 3.620 | 3.720 | 37,093 | -0.01(-0.16%) |
Dec 22, 2015 | 3.720 | 3.850 | 3.710 | 3.726 | 21,196 | -0.11(-2.97%) |
Dec 21, 2015 | 3.710 | 3.840 | 3.680 | 3.840 | 17,916 | +0.11(+2.95%) |
Dec 18, 2015 | 3.680 | 3.788 | 3.680 | 3.730 | 22,987 | +0.05(+1.36%) |
Dec 17, 2015 | 3.726 | 3.740 | 3.660 | 3.680 | 16,590 | -0.06(-1.60%) |
Dec 16, 2015 | 3.698 | 3.770 | 3.670 | 3.740 | 16,129 | +0.05(+1.36%) |
Dec 15, 2015 | 3.680 | 3.900 | 3.660 | 3.690 | 19,184 | +0.01(+0.27%) |
Dec 14, 2015 | 3.860 | 3.880 | 3.570 | 3.680 | 42,571 | -0.18(-4.66%) |
Dec 11, 2015 | 4.010 | 4.040 | 3.770 | 3.860 | 31,852 | -0.12(-3.02%) |
Dec 10, 2015 | 4.000 | 4.080 | 3.960 | 3.980 | 28,991 | -0.02(-0.50%) |
Dec 09, 2015 | 4.070 | 4.070 | 3.960 | 4.000 | 17,982 | -0.06(-1.48%) |
Dec 08, 2015 | 4.050 | 4.170 | 4.050 | 4.060 | 8,118 | +0.00(+0.00%) |
Dec 07, 2015 | 4.080 | 4.390 | 4.010 | 4.060 | 62,693 | +0.00(+0.00%) |
Dec 04, 2015 | 3.970 | 4.199 | 3.970 | 4.060 | 17,546 | +0.09(+2.27%) |
Dec 03, 2015 | 4.040 | 4.180 | 3.890 | 3.970 | 28,286 | -0.04(-1.00%) |
Dec 02, 2015 | 4.010 | 4.128 | 4.010 | 4.010 | 37,966 | -0.11(-2.67%) |
Dec 01, 2015 | 4.290 | 4.290 | 4.060 | 4.120 | 40,136 | -0.09(-2.14%) |
Nov 30, 2015 | 4.130 | 4.580 | 4.110 | 4.210 | 236,725 | +0.08(+1.94%) |
Nov 27, 2015 | 4.124 | 4.200 | 4.090 | 4.130 | 34,758 | +0.10(+2.48%) |
Nov 25, 2015 | 4.080 | 4.030 | 4.030 | 4.030 | 52,800 | -0.01(-0.25%) |
Nov 24, 2015 | 4.100 | 4.120 | 4.001 | 4.040 | 31,136 | -0.04(-0.98%) |
Nov 23, 2015 | 3.890 | 4.480 | 3.790 | 4.080 | 385,527 | +0.19(+4.88%) |
Nov 20, 2015 | 3.840 | 3.930 | 3.820 | 3.890 | 4,015 | +0.09(+2.37%) |
Nov 19, 2015 | 3.850 | 3.955 | 3.770 | 3.800 | 19,034 | -0.02(-0.52%) |
Nov 18, 2015 | 3.810 | 3.900 | 3.810 | 3.820 | 5,223 | +0.03(+0.79%) |
Nov 17, 2015 | 3.870 | 3.870 | 3.780 | 3.790 | 13,681 | -0.04(-1.04%) |
Nov 16, 2015 | 3.860 | 3.860 | 3.750 | 3.830 | 5,408 | +0.01(+0.26%) |
Nov 13, 2015 | 3.730 | 3.870 | 3.730 | 3.820 | 24,756 | +0.10(+2.69%) |
Nov 12, 2015 | 3.770 | 3.875 | 3.720 | 3.720 | 20,511 | -0.05(-1.33%) |
Nov 11, 2015 | 3.770 | 3.870 | 3.730 | 3.770 | 24,481 | -0.00(-0.13%) |
Nov 10, 2015 | 3.870 | 3.990 | 3.720 | 3.775 | 21,952 | -0.16(-3.94%) |
Nov 09, 2015 | 4.000 | 4.000 | 3.800 | 3.930 | 54,236 | +0.04(+1.03%) |
Nov 06, 2015 | 3.700 | 4.000 | 3.700 | 3.890 | 24,791 | -0.09(-2.26%) |
Nov 05, 2015 | 4.150 | 4.150 | 3.940 | 3.980 | 29,319 | -0.12(-2.93%) |
Nov 04, 2015 | 3.950 | 4.120 | 3.950 | 4.100 | 14,280 | +0.01(+0.24%) |
Nov 03, 2015 | 4.040 | 4.100 | 3.960 | 4.090 | 14,789 | +0.02(+0.49%) |