Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.572 | 3.687 | 3.439 | 3.439 | 48,601 | -0.27(-7.19%) |
Jan 28, 2016 | 3.696 | 3.706 | 3.628 | 3.706 | 15,231 | +0.04(+1.13%) |
Jan 27, 2016 | 3.577 | 3.664 | 3.572 | 3.664 | 5,710 | +0.04(+1.14%) |
Jan 26, 2016 | 3.664 | 3.664 | 3.619 | 3.623 | 9,686 | -0.03(-0.75%) |
Jan 25, 2016 | 3.628 | 3.692 | 3.591 | 3.651 | 15,714 | -0.05(-1.36%) |
Jan 22, 2016 | 3.678 | 3.701 | 3.632 | 3.701 | 3,697 | +0.15(+4.13%) |
Jan 21, 2016 | 3.499 | 3.554 | 3.494 | 3.554 | 4,364 | +0.01(+0.39%) |
Jan 20, 2016 | 3.559 | 3.586 | 3.513 | 3.540 | 12,624 | -0.07(-2.03%) |
Jan 19, 2016 | 3.710 | 3.710 | 3.586 | 3.614 | 19,131 | -0.09(-2.48%) |
Jan 15, 2016 | 3.706 | 3.706 | 3.706 | 3.706 | 29,835 | +0.02(+0.50%) |
Jan 14, 2016 | 3.641 | 3.701 | 3.641 | 3.687 | 4,923 | -0.04(-0.99%) |
Jan 13, 2016 | 3.678 | 3.724 | 3.637 | 3.724 | 15,566 | +0.11(+2.92%) |
Jan 12, 2016 | 3.591 | 3.683 | 3.591 | 3.618 | 30,806 | +0.03(+0.77%) |
Jan 11, 2016 | 3.651 | 3.651 | 3.549 | 3.591 | 7,323 | -0.08(-2.13%) |
Jan 08, 2016 | 3.536 | 3.669 | 3.536 | 3.669 | 16,633 | +0.17(+4.92%) |
Jan 07, 2016 | 3.536 | 3.582 | 3.490 | 3.497 | 159,295 | -0.05(-1.49%) |
Jan 06, 2016 | 3.568 | 3.660 | 3.549 | 3.549 | 14,839 | -0.08(-2.15%) |
Jan 05, 2016 | 3.575 | 3.664 | 3.536 | 3.628 | 75,821 | +0.08(+2.20%) |
Jan 04, 2016 | 3.582 | 3.618 | 3.536 | 3.549 | 27,973 | -0.10(-2.77%) |
Dec 31, 2015 | 3.536 | 3.651 | 3.651 | 3.651 | 65,768 | +0.03(+0.76%) |
Dec 30, 2015 | 3.765 | 3.765 | 3.563 | 3.623 | 40,156 | -0.12(-3.19%) |
Dec 29, 2015 | 3.582 | 3.765 | 3.582 | 3.742 | 45,019 | +0.19(+5.43%) |
Dec 28, 2015 | 3.595 | 3.628 | 3.485 | 3.549 | 38,487 | -0.03(-0.77%) |
Dec 24, 2015 | 3.618 | 3.577 | 3.577 | 3.577 | 13,719 | +0.13(+3.73%) |
Dec 23, 2015 | 3.454 | 3.513 | 3.448 | 3.448 | 14,514 | -0.05(-1.44%) |
Dec 22, 2015 | 3.467 | 3.554 | 3.453 | 3.499 | 16,416 | +0.00(+0.13%) |
Dec 21, 2015 | 3.485 | 3.513 | 3.458 | 3.494 | 62,922 | -0.07(-2.06%) |
Dec 18, 2015 | 3.628 | 3.646 | 3.527 | 3.568 | 60,185 | -0.08(-2.14%) |
Dec 17, 2015 | 3.655 | 3.683 | 3.591 | 3.646 | 71,124 | +0.00(+0.13%) |
Dec 16, 2015 | 3.600 | 3.651 | 3.595 | 3.641 | 26,838 | -0.04(-1.00%) |
Dec 15, 2015 | 3.563 | 3.678 | 3.563 | 3.678 | 34,570 | +0.10(+2.82%) |
Dec 14, 2015 | 3.765 | 3.770 | 3.568 | 3.577 | 90,003 | -0.13(-3.47%) |
Dec 11, 2015 | 3.765 | 3.770 | 3.678 | 3.706 | 55,309 | -0.06(-1.59%) |
Dec 10, 2015 | 3.765 | 3.784 | 3.761 | 3.765 | 440,660 | +0.03(+0.74%) |
Dec 09, 2015 | 3.738 | 3.738 | 3.738 | 3.738 | 263 | +0.01(+0.25%) |
Dec 08, 2015 | 3.770 | 3.770 | 3.729 | 3.729 | 912 | -0.05(-1.34%) |
Dec 07, 2015 | 3.857 | 4.032 | 3.724 | 3.779 | 4,477 | -0.08(-2.02%) |
Dec 04, 2015 | 3.706 | 3.894 | 3.706 | 3.857 | 5,048 | +0.09(+2.31%) |
Dec 03, 2015 | 3.770 | 3.770 | 3.770 | 3.770 | 311 | -0.08(-2.03%) |
Dec 02, 2015 | 3.926 | 3.926 | 3.848 | 3.848 | 5,869 | -0.06(-1.53%) |
Dec 01, 2015 | 3.775 | 3.908 | 3.775 | 3.908 | 6,971 | +0.06(+1.55%) |
Nov 30, 2015 | 3.756 | 3.853 | 3.756 | 3.848 | 5,035 | +0.01(+0.36%) |
Nov 27, 2015 | 3.752 | 3.834 | 3.752 | 3.834 | 2,874 | +0.08(+2.20%) |
Nov 25, 2015 | 3.820 | 3.752 | 3.752 | 3.752 | 33,102 | -0.11(-2.74%) |
Nov 24, 2015 | 3.802 | 3.862 | 3.802 | 3.857 | 4,375 | +0.05(+1.33%) |
Nov 23, 2015 | 3.774 | 3.857 | 3.774 | 3.807 | 16,180 | -0.04(-1.07%) |
Nov 20, 2015 | 3.701 | 3.848 | 3.701 | 3.848 | 2,423 | +0.05(+1.21%) |
Nov 19, 2015 | 3.752 | 3.802 | 3.752 | 3.802 | 2,911 | +0.05(+1.22%) |
Nov 18, 2015 | 3.761 | 3.830 | 3.756 | 3.756 | 17,028 | -0.00(-0.12%) |
Nov 17, 2015 | 3.752 | 3.761 | 3.752 | 3.761 | 1,358 | +0.03(+0.74%) |
Nov 16, 2015 | 3.752 | 3.761 | 3.733 | 3.733 | 9,795 | +0.06(+1.50%) |
Nov 13, 2015 | 3.742 | 3.761 | 3.678 | 3.678 | 4,298 | -0.07(-1.96%) |
Nov 12, 2015 | 3.843 | 3.843 | 3.752 | 3.752 | 9,601 | -0.13(-3.43%) |
Nov 11, 2015 | 3.916 | 3.925 | 3.742 | 3.885 | 40,561 | +0.05(+1.20%) |
Nov 10, 2015 | 3.871 | 3.871 | 3.839 | 3.839 | 1,785 | -0.05(-1.18%) |
Nov 09, 2015 | 3.903 | 3.903 | 3.876 | 3.885 | 7,008 | +0.00(+0.12%) |
Nov 06, 2015 | 3.894 | 3.903 | 3.857 | 3.880 | 4,876 | -0.02(-0.59%) |
Nov 05, 2015 | 3.889 | 3.903 | 3.866 | 3.903 | 16,514 | +0.00(+0.00%) |
Nov 04, 2015 | 3.917 | 3.917 | 3.862 | 3.903 | 10,653 | +0.10(+2.53%) |
Nov 03, 2015 | 3.926 | 3.949 | 3.761 | 3.807 | 86,941 | -0.15(-3.83%) |