Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.616 | 3.630 | 3.566 | 3.566 | 13,797 | -0.05(-1.39%) |
Jan 28, 2016 | 3.727 | 3.727 | 3.616 | 3.616 | 7,339 | -0.04(-1.19%) |
Jan 27, 2016 | 3.724 | 3.724 | 3.660 | 3.660 | 2,305 | +0.00(+0.14%) |
Jan 26, 2016 | 3.625 | 3.734 | 3.616 | 3.655 | 3,644 | +0.03(+0.82%) |
Jan 25, 2016 | 3.668 | 3.714 | 3.616 | 3.625 | 7,306 | -0.08(-2.13%) |
Jan 22, 2016 | 3.616 | 3.759 | 3.606 | 3.705 | 27,981 | +0.14(+4.05%) |
Jan 21, 2016 | 3.507 | 3.813 | 3.181 | 3.560 | 21,255 | +0.13(+3.71%) |
Jan 20, 2016 | 3.107 | 3.458 | 2.746 | 3.433 | 48,154 | -0.00(-0.14%) |
Jan 19, 2016 | 3.394 | 3.438 | 3.339 | 3.438 | 36,488 | +0.03(+1.02%) |
Jan 15, 2016 | 3.467 | 3.403 | 3.403 | 3.403 | 11,539 | -0.02(-0.72%) |
Jan 14, 2016 | 3.635 | 3.711 | 3.428 | 3.428 | 22,055 | -0.18(-4.93%) |
Jan 13, 2016 | 3.902 | 3.902 | 3.573 | 3.606 | 6,980 | -0.09(-2.41%) |
Jan 12, 2016 | 3.733 | 3.803 | 3.675 | 3.695 | 19,581 | -0.12(-3.23%) |
Jan 11, 2016 | 3.850 | 3.897 | 3.720 | 3.818 | 27,803 | +0.05(+1.44%) |
Jan 08, 2016 | 3.764 | 3.764 | 3.675 | 3.764 | 8,624 | -0.09(-2.37%) |
Jan 07, 2016 | 3.882 | 3.956 | 3.759 | 3.855 | 12,459 | -0.06(-1.45%) |
Jan 06, 2016 | 3.942 | 3.942 | 3.910 | 3.912 | 3,030 | -0.04(-1.00%) |
Jan 05, 2016 | 3.956 | 4.026 | 3.831 | 3.951 | 9,203 | -0.02(-0.60%) |
Jan 04, 2016 | 3.833 | 4.032 | 3.734 | 3.975 | 22,496 | +0.14(+3.58%) |
Dec 31, 2015 | 3.779 | 3.838 | 3.838 | 3.838 | 28,546 | +0.06(+1.70%) |
Dec 30, 2015 | 3.754 | 3.818 | 3.734 | 3.774 | 14,364 | -0.05(-1.29%) |
Dec 29, 2015 | 3.863 | 3.951 | 3.754 | 3.823 | 10,701 | +0.04(+1.04%) |
Dec 28, 2015 | 3.729 | 3.873 | 3.729 | 3.784 | 44,139 | +0.07(+2.00%) |
Dec 24, 2015 | 3.685 | 3.709 | 3.709 | 3.709 | 20,043 | +0.00(+0.13%) |
Dec 23, 2015 | 3.744 | 3.996 | 3.705 | 3.705 | 4,652 | -0.21(-5.42%) |
Dec 22, 2015 | 3.953 | 3.953 | 3.828 | 3.917 | 8,693 | -0.01(-0.38%) |
Dec 21, 2015 | 3.996 | 3.996 | 3.875 | 3.932 | 17,206 | +0.01(+0.38%) |
Dec 18, 2015 | 3.927 | 4.021 | 3.917 | 3.917 | 21,480 | -0.03(-0.75%) |
Dec 17, 2015 | 3.853 | 4.085 | 3.774 | 3.947 | 40,651 | +0.05(+1.40%) |
Dec 16, 2015 | 4.006 | 4.006 | 3.754 | 3.892 | 39,948 | -0.10(-2.60%) |
Dec 15, 2015 | 4.090 | 4.090 | 3.981 | 3.996 | 14,038 | -0.08(-1.94%) |
Dec 14, 2015 | 4.035 | 4.243 | 3.976 | 4.075 | 20,879 | +0.04(+0.98%) |
Dec 11, 2015 | 4.134 | 4.194 | 4.031 | 4.035 | 8,497 | -0.02(-0.61%) |
Dec 10, 2015 | 3.966 | 4.065 | 3.934 | 4.060 | 8,468 | +0.12(+3.08%) |
Dec 09, 2015 | 3.929 | 3.968 | 3.900 | 3.939 | 5,855 | +0.03(+0.74%) |
Dec 08, 2015 | 3.901 | 3.954 | 3.900 | 3.910 | 3,335 | -0.03(-0.86%) |
Dec 07, 2015 | 3.929 | 3.944 | 3.866 | 3.944 | 13,618 | -0.02(-0.49%) |
Dec 04, 2015 | 3.915 | 4.065 | 3.905 | 3.963 | 10,963 | -0.10(-2.45%) |
Dec 03, 2015 | 4.065 | 4.070 | 4.046 | 4.063 | 4,016 | -0.02(-0.52%) |
Dec 02, 2015 | 3.973 | 4.084 | 3.801 | 4.084 | 8,105 | +0.16(+4.10%) |
Dec 01, 2015 | 3.808 | 3.949 | 3.808 | 3.923 | 10,920 | +0.11(+2.89%) |
Nov 30, 2015 | 3.765 | 3.871 | 3.752 | 3.813 | 4,416 | +0.06(+1.55%) |
Nov 27, 2015 | 3.716 | 3.755 | 3.643 | 3.755 | 2,148 | +0.09(+2.38%) |
Nov 25, 2015 | 3.614 | 3.668 | 3.668 | 3.668 | 5,572 | -0.03(-0.90%) |
Nov 24, 2015 | 3.595 | 3.726 | 3.595 | 3.701 | 9,888 | -0.08(-2.07%) |
Nov 23, 2015 | 3.600 | 3.876 | 3.600 | 3.779 | 12,414 | +0.14(+3.86%) |
Nov 20, 2015 | 3.682 | 3.731 | 3.513 | 3.639 | 14,129 | +0.01(+0.40%) |
Nov 19, 2015 | 3.702 | 3.709 | 3.624 | 3.624 | 7,673 | -0.06(-1.71%) |
Nov 18, 2015 | 3.755 | 3.828 | 3.682 | 3.687 | 41,782 | -0.11(-2.93%) |
Nov 17, 2015 | 3.893 | 3.893 | 3.779 | 3.798 | 10,449 | -0.11(-2.86%) |
Nov 16, 2015 | 3.765 | 4.089 | 3.765 | 3.910 | 2,096 | +0.14(+3.73%) |
Nov 13, 2015 | 3.799 | 3.869 | 3.769 | 3.769 | 2,437 | -0.08(-2.02%) |
Nov 12, 2015 | 3.900 | 3.902 | 3.694 | 3.847 | 16,953 | -0.10(-2.58%) |
Nov 11, 2015 | 3.920 | 3.949 | 3.910 | 3.949 | 7,799 | +0.05(+1.24%) |
Nov 10, 2015 | 3.949 | 3.949 | 3.900 | 3.900 | 7,091 | -0.07(-1.83%) |
Nov 09, 2015 | 3.973 | 4.060 | 3.973 | 3.973 | 4,528 | -0.02(-0.61%) |
Nov 06, 2015 | 4.026 | 4.109 | 3.958 | 3.997 | 2,445 | -0.08(-1.90%) |
Nov 05, 2015 | 4.021 | 4.133 | 3.968 | 4.075 | 7,766 | +0.06(+1.45%) |
Nov 04, 2015 | 3.973 | 4.017 | 3.900 | 4.017 | 10,829 | -0.01(-0.29%) |
Nov 03, 2015 | 4.007 | 4.028 | 3.905 | 4.028 | 4,606 | -0.09(-2.19%) |