Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.080 | 3.170 | 3.010 | 3.100 | 130,662 | +0.01(+0.32%) |
Jan 28, 2016 | 2.950 | 3.100 | 2.910 | 3.090 | 183,067 | +0.17(+5.82%) |
Jan 27, 2016 | 2.880 | 2.930 | 2.850 | 2.920 | 109,589 | +0.02(+0.69%) |
Jan 26, 2016 | 2.790 | 2.930 | 2.750 | 2.900 | 116,275 | +0.14(+5.07%) |
Jan 25, 2016 | 2.880 | 3.000 | 2.750 | 2.760 | 169,294 | -0.19(-6.44%) |
Jan 22, 2016 | 2.750 | 2.960 | 2.750 | 2.950 | 169,416 | +0.20(+7.27%) |
Jan 21, 2016 | 2.550 | 2.780 | 2.510 | 2.750 | 153,346 | +0.24(+9.56%) |
Jan 20, 2016 | 2.390 | 2.550 | 2.300 | 2.510 | 293,230 | +0.09(+3.72%) |
Jan 19, 2016 | 2.360 | 2.440 | 2.285 | 2.420 | 554,326 | +0.10(+4.31%) |
Jan 15, 2016 | 2.250 | 2.320 | 2.320 | 2.320 | 181,700 | -0.04(-1.69%) |
Jan 14, 2016 | 2.330 | 2.400 | 2.230 | 2.360 | 158,158 | +0.04(+1.72%) |
Jan 13, 2016 | 2.350 | 2.490 | 2.270 | 2.320 | 271,221 | -0.03(-1.28%) |
Jan 12, 2016 | 2.390 | 2.420 | 2.290 | 2.350 | 769,498 | -0.01(-0.42%) |
Jan 11, 2016 | 2.430 | 2.450 | 2.350 | 2.360 | 162,124 | -0.06(-2.48%) |
Jan 08, 2016 | 2.510 | 2.580 | 2.410 | 2.420 | 186,670 | -0.06(-2.42%) |
Jan 07, 2016 | 2.550 | 2.560 | 2.405 | 2.480 | 283,356 | -0.10(-3.88%) |
Jan 06, 2016 | 2.650 | 2.700 | 2.510 | 2.580 | 150,843 | -0.12(-4.44%) |
Jan 05, 2016 | 2.680 | 2.810 | 2.460 | 2.700 | 538,141 | +0.03(+1.12%) |
Jan 04, 2016 | 2.670 | 2.760 | 2.450 | 2.670 | 245,747 | -0.09(-3.26%) |
Dec 31, 2015 | 2.770 | 2.760 | 2.760 | 2.760 | 291,000 | -0.01(-0.36%) |
Dec 30, 2015 | 2.780 | 2.880 | 2.680 | 2.770 | 155,799 | +0.00(+0.00%) |
Dec 29, 2015 | 2.870 | 2.890 | 2.755 | 2.770 | 265,089 | -0.06(-2.12%) |
Dec 28, 2015 | 2.850 | 2.910 | 2.760 | 2.830 | 318,551 | -0.06(-2.08%) |
Dec 24, 2015 | 2.940 | 2.890 | 2.890 | 2.890 | 51,000 | -0.03(-1.03%) |
Dec 23, 2015 | 2.880 | 2.950 | 2.840 | 2.920 | 211,223 | +0.05(+1.74%) |
Dec 22, 2015 | 2.840 | 2.900 | 2.800 | 2.870 | 213,608 | +0.04(+1.41%) |
Dec 21, 2015 | 2.840 | 2.860 | 2.800 | 2.830 | 127,832 | +0.05(+1.80%) |
Dec 18, 2015 | 2.690 | 2.800 | 2.685 | 2.780 | 359,819 | +0.07(+2.58%) |
Dec 17, 2015 | 2.730 | 2.790 | 2.680 | 2.710 | 158,418 | -0.03(-1.09%) |
Dec 16, 2015 | 2.770 | 2.770 | 2.660 | 2.740 | 550,907 | -0.03(-1.08%) |
Dec 15, 2015 | 2.750 | 2.860 | 2.745 | 2.770 | 109,669 | +0.01(+0.36%) |
Dec 14, 2015 | 2.940 | 2.940 | 2.680 | 2.760 | 157,053 | -0.13(-4.50%) |
Dec 11, 2015 | 2.840 | 2.910 | 2.840 | 2.890 | 140,461 | -0.04(-1.37%) |
Dec 10, 2015 | 2.890 | 3.000 | 2.850 | 2.930 | 379,061 | +0.04(+1.38%) |
Dec 09, 2015 | 2.900 | 2.940 | 2.830 | 2.890 | 147,395 | +0.00(+0.00%) |
Dec 08, 2015 | 2.970 | 2.990 | 2.800 | 2.890 | 101,481 | -0.14(-4.62%) |
Dec 07, 2015 | 3.260 | 3.260 | 3.000 | 3.030 | 158,884 | -0.21(-6.48%) |
Dec 04, 2015 | 3.230 | 3.450 | 3.120 | 3.240 | 73,525 | +0.00(+0.00%) |
Dec 03, 2015 | 3.350 | 3.370 | 3.160 | 3.240 | 66,966 | -0.10(-2.99%) |
Dec 02, 2015 | 3.330 | 3.380 | 3.320 | 3.340 | 38,769 | -0.02(-0.60%) |
Dec 01, 2015 | 3.460 | 3.460 | 3.320 | 3.360 | 109,858 | -0.04(-1.18%) |
Nov 30, 2015 | 3.360 | 3.430 | 3.350 | 3.400 | 76,438 | +0.03(+0.89%) |
Nov 27, 2015 | 3.460 | 3.460 | 3.330 | 3.370 | 39,300 | -0.11(-3.16%) |
Nov 25, 2015 | 3.490 | 3.480 | 3.480 | 3.480 | 49,100 | -0.02(-0.57%) |
Nov 24, 2015 | 3.530 | 3.602 | 3.440 | 3.500 | 57,239 | -0.09(-2.51%) |
Nov 23, 2015 | 3.700 | 3.730 | 3.510 | 3.590 | 175,224 | -0.15(-4.01%) |
Nov 20, 2015 | 3.750 | 3.860 | 3.650 | 3.740 | 113,556 | +0.02(+0.54%) |
Nov 19, 2015 | 3.830 | 3.840 | 3.670 | 3.720 | 96,199 | -0.09(-2.36%) |
Nov 18, 2015 | 3.560 | 3.840 | 3.540 | 3.810 | 118,769 | +0.26(+7.32%) |
Nov 17, 2015 | 3.610 | 3.690 | 3.500 | 3.550 | 127,743 | -0.11(-3.01%) |
Nov 16, 2015 | 3.620 | 3.670 | 3.480 | 3.660 | 126,299 | -0.01(-0.27%) |
Nov 13, 2015 | 3.720 | 3.820 | 3.620 | 3.670 | 103,457 | -0.10(-2.65%) |
Nov 12, 2015 | 3.820 | 3.820 | 3.750 | 3.770 | 120,143 | -0.09(-2.33%) |
Nov 11, 2015 | 3.910 | 3.910 | 3.760 | 3.860 | 96,809 | -0.05(-1.28%) |
Nov 10, 2015 | 3.920 | 4.000 | 3.840 | 3.910 | 109,747 | -0.08(-2.01%) |
Nov 09, 2015 | 4.000 | 4.090 | 3.960 | 3.990 | 137,861 | -0.14(-3.51%) |
Nov 06, 2015 | 4.040 | 4.190 | 3.870 | 4.135 | 142,050 | +0.06(+1.60%) |
Nov 05, 2015 | 4.150 | 4.220 | 3.860 | 4.070 | 136,421 | -0.23(-5.35%) |
Nov 04, 2015 | 4.380 | 4.410 | 4.220 | 4.300 | 116,749 | -0.06(-1.38%) |
Nov 03, 2015 | 4.390 | 4.450 | 4.340 | 4.360 | 80,824 | -0.07(-1.58%) |