Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.337 | 3.449 | 3.291 | 3.411 | 3,440,248 | +0.02(+0.64%) |
Jan 28, 2016 | 3.226 | 3.427 | 3.125 | 3.389 | 3,919,068 | +0.14(+4.26%) |
Jan 27, 2016 | 3.335 | 3.397 | 3.215 | 3.250 | 1,700,751 | -0.05(-1.48%) |
Jan 26, 2016 | 3.259 | 3.359 | 3.210 | 3.299 | 1,824,239 | +0.05(+1.42%) |
Jan 25, 2016 | 3.416 | 3.471 | 3.215 | 3.253 | 2,010,381 | -0.07(-2.05%) |
Jan 22, 2016 | 3.386 | 3.386 | 3.229 | 3.321 | 4,159,692 | +0.08(+2.35%) |
Jan 21, 2016 | 3.278 | 3.329 | 3.163 | 3.245 | 2,210,829 | -0.00(-0.08%) |
Jan 20, 2016 | 3.318 | 3.329 | 3.112 | 3.248 | 5,617,351 | -0.15(-4.48%) |
Jan 19, 2016 | 3.533 | 3.623 | 3.291 | 3.400 | 5,364,095 | -0.12(-3.47%) |
Jan 15, 2016 | 3.465 | 3.522 | 3.522 | 3.522 | 5,849,295 | -0.03(-0.77%) |
Jan 14, 2016 | 3.666 | 3.696 | 3.465 | 3.549 | 6,594,713 | -0.06(-1.77%) |
Jan 13, 2016 | 3.745 | 3.759 | 3.533 | 3.613 | 3,560,685 | -0.07(-1.95%) |
Jan 12, 2016 | 3.761 | 3.843 | 3.601 | 3.685 | 3,108,821 | -0.05(-1.24%) |
Jan 11, 2016 | 3.696 | 3.840 | 3.666 | 3.731 | 2,197,045 | +0.04(+1.03%) |
Jan 08, 2016 | 3.683 | 3.764 | 3.683 | 3.693 | 1,884,627 | +0.02(+0.59%) |
Jan 07, 2016 | 3.702 | 3.781 | 3.577 | 3.672 | 4,453,912 | -0.11(-2.95%) |
Jan 06, 2016 | 3.696 | 3.873 | 3.691 | 3.783 | 6,113,421 | +0.07(+1.83%) |
Jan 05, 2016 | 3.653 | 3.799 | 3.631 | 3.715 | 4,808,071 | +0.08(+2.32%) |
Jan 04, 2016 | 3.650 | 3.666 | 3.544 | 3.631 | 6,517,981 | -0.05(-1.40%) |
Dec 31, 2015 | 3.715 | 3.683 | 3.683 | 3.683 | 1,513,376 | -0.01(-0.37%) |
Dec 30, 2015 | 3.753 | 3.775 | 3.680 | 3.696 | 2,709,206 | -0.05(-1.23%) |
Dec 29, 2015 | 3.789 | 3.797 | 3.669 | 3.742 | 2,843,191 | +0.01(+0.29%) |
Dec 28, 2015 | 3.857 | 3.905 | 3.683 | 3.731 | 2,410,408 | -0.10(-2.56%) |
Dec 24, 2015 | 3.797 | 3.829 | 3.829 | 3.829 | 1,273,841 | +0.02(+0.43%) |
Dec 23, 2015 | 3.848 | 3.848 | 3.707 | 3.813 | 2,340,619 | +0.03(+0.86%) |
Dec 22, 2015 | 3.693 | 3.854 | 3.685 | 3.780 | 1,429,171 | +0.00(+0.07%) |
Dec 21, 2015 | 3.919 | 3.927 | 3.664 | 3.778 | 3,134,445 | -0.12(-3.00%) |
Dec 18, 2015 | 3.881 | 3.962 | 3.794 | 3.895 | 12,001,726 | +0.01(+0.35%) |
Dec 17, 2015 | 4.030 | 4.063 | 3.867 | 3.881 | 2,714,165 | -0.11(-2.72%) |
Dec 16, 2015 | 3.941 | 4.006 | 3.861 | 3.990 | 4,971,154 | +0.16(+4.26%) |
Dec 15, 2015 | 3.740 | 3.941 | 3.688 | 3.827 | 4,446,947 | +0.12(+3.30%) |
Dec 14, 2015 | 3.674 | 3.770 | 3.636 | 3.704 | 5,820,190 | -0.06(-1.52%) |
Dec 11, 2015 | 3.710 | 3.802 | 3.677 | 3.761 | 3,754,573 | -0.02(-0.57%) |
Dec 10, 2015 | 3.786 | 3.805 | 3.655 | 3.783 | 4,588,398 | +0.10(+2.73%) |
Dec 09, 2015 | 3.615 | 3.761 | 3.571 | 3.683 | 2,633,128 | +0.05(+1.27%) |
Dec 08, 2015 | 3.533 | 3.642 | 3.533 | 3.636 | 2,318,024 | +0.04(+0.98%) |
Dec 07, 2015 | 3.639 | 3.664 | 3.533 | 3.601 | 2,441,552 | +0.04(+1.07%) |
Dec 04, 2015 | 3.547 | 3.604 | 3.484 | 3.563 | 5,205,578 | +0.02(+0.46%) |
Dec 03, 2015 | 3.802 | 3.837 | 3.533 | 3.547 | 6,160,820 | -0.29(-7.45%) |
Dec 02, 2015 | 3.810 | 3.859 | 3.805 | 3.832 | 1,684,429 | -0.04(-0.91%) |
Dec 01, 2015 | 3.949 | 3.949 | 3.778 | 3.867 | 3,364,373 | -0.07(-1.73%) |
Nov 30, 2015 | 4.058 | 4.058 | 3.805 | 3.935 | 5,490,644 | -0.04(-0.96%) |
Nov 27, 2015 | 3.968 | 4.022 | 3.892 | 3.973 | 1,866,185 | +0.06(+1.46%) |
Nov 25, 2015 | 3.818 | 3.916 | 3.916 | 3.916 | 4,083,505 | +0.05(+1.34%) |
Nov 24, 2015 | 3.884 | 4.104 | 3.702 | 3.865 | 8,292,429 | -0.04(-1.04%) |
Nov 23, 2015 | 4.338 | 4.343 | 3.821 | 3.905 | 11,888,578 | -0.23(-5.46%) |
Nov 20, 2015 | 4.153 | 4.395 | 3.905 | 4.131 | 27,189,860 | +0.13(+3.12%) |