Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.090 | 3.320 | 3.070 | 3.300 | 46,586 | +0.25(+8.20%) |
Jan 28, 2016 | 3.060 | 3.100 | 2.970 | 3.050 | 41,280 | +0.03(+0.99%) |
Jan 27, 2016 | 2.990 | 3.110 | 2.930 | 3.020 | 42,406 | +0.03(+1.00%) |
Jan 26, 2016 | 2.930 | 3.030 | 2.770 | 2.990 | 67,611 | +0.09(+3.10%) |
Jan 25, 2016 | 3.070 | 3.100 | 2.880 | 2.900 | 30,667 | -0.10(-3.33%) |
Jan 22, 2016 | 3.110 | 3.150 | 2.920 | 3.000 | 42,341 | +0.04(+1.35%) |
Jan 21, 2016 | 2.900 | 3.100 | 2.890 | 2.960 | 46,076 | +0.08(+2.78%) |
Jan 20, 2016 | 2.850 | 2.950 | 2.600 | 2.880 | 122,215 | -0.02(-0.69%) |
Jan 19, 2016 | 3.000 | 3.000 | 2.870 | 2.900 | 73,031 | +0.07(+2.47%) |
Jan 18, 2016 | 2.800 | 2.860 | 2.800 | 2.830 | 26,389 | -0.03(-1.05%) |
Jan 15, 2016 | 2.910 | 2.910 | 2.700 | 2.860 | 77,595 | -0.19(-6.23%) |
Jan 14, 2016 | 2.860 | 3.060 | 2.730 | 3.050 | 92,185 | +0.19(+6.64%) |
Jan 13, 2016 | 3.050 | 3.180 | 2.800 | 2.860 | 119,900 | -0.15(-4.98%) |
Jan 12, 2016 | 3.230 | 3.330 | 2.940 | 3.010 | 99,070 | -0.23(-7.10%) |
Jan 11, 2016 | 3.440 | 3.500 | 3.150 | 3.240 | 57,611 | -0.21(-6.09%) |
Jan 08, 2016 | 3.640 | 3.640 | 3.400 | 3.450 | 56,962 | -0.09(-2.54%) |
Jan 07, 2016 | 3.800 | 3.800 | 3.510 | 3.540 | 62,609 | -0.23(-6.10%) |
Jan 06, 2016 | 3.980 | 3.980 | 3.760 | 3.770 | 68,128 | -0.27(-6.68%) |
Jan 05, 2016 | 4.020 | 4.070 | 3.820 | 4.040 | 50,252 | +0.02(+0.50%) |
Jan 04, 2016 | 4.110 | 4.130 | 3.780 | 4.020 | 82,407 | -0.08(-1.95%) |
Dec 31, 2015 | 4.100 | 4.100 | 4.100 | 0 | +0.41(+11.11%) | |
Dec 30, 2015 | 3.320 | 3.750 | 3.320 | 3.690 | 112,936 | +0.38(+11.48%) |
Dec 29, 2015 | 3.610 | 3.610 | 3.250 | 3.310 | 71,437 | -0.07(-2.07%) |
Dec 24, 2015 | 3.380 | 3.380 | 3.380 | 0 | +0.07(+2.11%) | |
Dec 23, 2015 | 3.280 | 3.740 | 3.280 | 3.310 | 108,822 | +0.07(+2.16%) |
Dec 22, 2015 | 2.970 | 3.300 | 2.970 | 3.240 | 88,401 | +0.20(+6.58%) |
Dec 21, 2015 | 2.840 | 3.120 | 2.840 | 3.040 | 115,902 | +0.26(+9.35%) |
Dec 18, 2015 | 2.740 | 2.870 | 2.740 | 2.780 | 50,257 | +0.07(+2.58%) |
Dec 17, 2015 | 2.690 | 2.860 | 2.690 | 2.710 | 50,450 | +0.06(+2.26%) |
Dec 16, 2015 | 2.650 | 2.750 | 2.600 | 2.650 | 29,902 | +0.05(+1.92%) |
Dec 15, 2015 | 2.570 | 2.640 | 2.560 | 2.600 | 52,352 | +0.02(+0.78%) |
Dec 14, 2015 | 2.700 | 2.700 | 2.560 | 2.580 | 42,020 | -0.05(-1.90%) |
Dec 11, 2015 | 2.790 | 2.810 | 2.620 | 2.630 | 32,206 | -0.20(-7.07%) |
Dec 10, 2015 | 2.790 | 2.850 | 2.770 | 2.830 | 32,672 | +0.11(+4.04%) |
Dec 09, 2015 | 2.610 | 2.720 | 2.610 | 2.720 | 30,105 | +0.09(+3.42%) |
Dec 08, 2015 | 2.670 | 2.670 | 2.600 | 2.630 | 33,087 | -0.08(-2.95%) |
Dec 07, 2015 | 2.760 | 2.770 | 2.680 | 2.710 | 31,609 | -0.09(-3.21%) |
Dec 04, 2015 | 2.770 | 2.870 | 2.740 | 2.800 | 47,065 | +0.00(+0.00%) |
Dec 03, 2015 | 2.820 | 2.900 | 2.750 | 2.800 | 39,951 | +0.10(+3.70%) |
Dec 02, 2015 | 2.710 | 2.880 | 2.700 | 2.700 | 158,843 | +0.05(+1.89%) |
Dec 01, 2015 | 2.530 | 2.680 | 2.480 | 2.650 | 37,607 | +0.12(+4.74%) |
Nov 30, 2015 | 2.550 | 2.600 | 2.470 | 2.530 | 52,760 | +0.01(+0.40%) |
Nov 27, 2015 | 2.600 | 2.620 | 2.510 | 2.520 | 50,994 | -0.06(-2.33%) |
Nov 26, 2015 | 2.540 | 2.610 | 2.540 | 2.580 | 10,895 | +0.04(+1.57%) |
Nov 25, 2015 | 2.800 | 2.800 | 2.530 | 2.540 | 89,063 | -0.09(-3.42%) |
Nov 24, 2015 | 2.540 | 2.690 | 2.540 | 2.630 | 52,333 | +0.09(+3.54%) |
Nov 23, 2015 | 2.520 | 2.540 | 79,773 | -0.14(-5.22%) | ||
Nov 20, 2015 | 2.800 | 2.800 | 2.630 | 2.680 | 218,073 | -0.04(-1.47%) |
Nov 19, 2015 | 2.800 | 2.820 | 2.680 | 2.720 | 52,055 | -0.12(-4.23%) |
Nov 18, 2015 | 2.800 | 2.950 | 2.780 | 2.840 | 48,083 | -0.04(-1.39%) |
Nov 17, 2015 | 3.090 | 3.110 | 2.880 | 2.880 | 117,230 | -0.15(-4.95%) |
Nov 16, 2015 | 3.070 | 3.210 | 3.030 | 3.030 | 43,227 | -0.08(-2.57%) |
Nov 13, 2015 | 3.260 | 3.340 | 3.070 | 3.110 | 120,032 | -0.16(-4.89%) |
Nov 12, 2015 | 3.410 | 3.410 | 3.270 | 3.270 | 0 | -0.16(-4.66%) |
Nov 11, 2015 | 3.530 | 3.530 | 3.350 | 3.430 | 61,354 | -0.09(-2.56%) |
Nov 10, 2015 | 3.610 | 3.670 | 3.520 | 3.520 | 48,682 | -0.07(-1.95%) |
Nov 09, 2015 | 3.690 | 3.900 | 3.530 | 3.590 | 67,229 | -0.15(-4.01%) |
Nov 06, 2015 | 3.640 | 3.760 | 3.570 | 3.740 | 15,970 | +0.09(+2.47%) |
Nov 05, 2015 | 3.550 | 3.670 | 3.520 | 3.650 | 27,258 | +0.05(+1.39%) |
Nov 04, 2015 | 3.630 | 3.630 | 3.540 | 3.600 | 23,825 | +0.00(+0.00%) |
Nov 03, 2015 | 3.650 | 3.700 | 3.570 | 3.600 | 13,916 | -0.03(-0.83%) |