Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.793 | 3.861 | 3.759 | 3.847 | 2,956,730 | +0.05(+1.25%) |
Jan 28, 2016 | 3.820 | 3.834 | 3.746 | 3.800 | 1,823,268 | +0.03(+0.90%) |
Jan 27, 2016 | 3.786 | 3.851 | 3.753 | 3.766 | 2,507,361 | -0.08(-2.11%) |
Jan 26, 2016 | 3.814 | 3.864 | 3.803 | 3.847 | 2,473,930 | +0.09(+2.34%) |
Jan 25, 2016 | 3.786 | 3.814 | 3.759 | 3.759 | 2,830,706 | -0.12(-2.97%) |
Jan 22, 2016 | 3.875 | 3.935 | 3.820 | 3.875 | 6,495,849 | +0.16(+4.19%) |
Jan 21, 2016 | 3.685 | 3.759 | 3.651 | 3.719 | 3,348,106 | +0.02(+0.55%) |
Jan 20, 2016 | 3.698 | 3.732 | 3.604 | 3.698 | 5,189,113 | -0.10(-2.67%) |
Jan 19, 2016 | 3.827 | 3.841 | 3.759 | 3.800 | 2,701,612 | -0.09(-2.26%) |
Jan 15, 2016 | 3.861 | 3.888 | 3.888 | 3.888 | 2,784,323 | -0.13(-3.20%) |
Jan 14, 2016 | 3.976 | 4.037 | 3.939 | 4.017 | 3,327,856 | +0.11(+2.77%) |
Jan 13, 2016 | 4.051 | 4.064 | 3.895 | 3.908 | 6,460,425 | +0.24(+6.65%) |
Jan 12, 2016 | 3.637 | 3.665 | 3.604 | 3.665 | 2,894,061 | +0.08(+2.27%) |
Jan 11, 2016 | 3.576 | 3.597 | 3.543 | 3.583 | 2,608,285 | +0.09(+2.72%) |
Jan 08, 2016 | 3.570 | 3.583 | 3.482 | 3.488 | 2,621,265 | -0.02(-0.58%) |
Jan 07, 2016 | 3.509 | 3.574 | 3.502 | 3.509 | 3,092,722 | -0.14(-3.72%) |
Jan 06, 2016 | 3.624 | 3.671 | 3.610 | 3.644 | 1,933,634 | -0.05(-1.47%) |
Jan 05, 2016 | 3.671 | 3.705 | 3.641 | 3.698 | 2,898,348 | -0.07(-1.80%) |
Jan 04, 2016 | 3.746 | 3.773 | 3.692 | 3.766 | 3,026,334 | -0.07(-1.94%) |
Dec 31, 2015 | 3.834 | 3.841 | 3.841 | 3.841 | 1,016,883 | -0.03(-0.87%) |
Dec 30, 2015 | 3.888 | 3.902 | 3.861 | 3.875 | 1,403,612 | -0.05(-1.38%) |
Dec 29, 2015 | 3.902 | 3.929 | 3.888 | 3.929 | 1,810,666 | +0.02(+0.52%) |
Dec 28, 2015 | 3.908 | 3.915 | 3.878 | 3.908 | 1,777,018 | +0.00(+0.00%) |
Dec 24, 2015 | 3.895 | 3.908 | 3.908 | 3.908 | 1,031,351 | -0.01(-0.17%) |
Dec 23, 2015 | 3.881 | 3.929 | 3.861 | 3.915 | 2,616,203 | +0.12(+3.03%) |
Dec 22, 2015 | 3.780 | 3.827 | 3.759 | 3.800 | 3,636,371 | +0.02(+0.54%) |
Dec 21, 2015 | 3.814 | 3.827 | 3.746 | 3.780 | 4,078,693 | +0.07(+1.82%) |
Dec 18, 2015 | 3.712 | 3.749 | 3.695 | 3.712 | 2,542,526 | -0.03(-0.90%) |
Dec 17, 2015 | 3.820 | 3.820 | 3.732 | 3.746 | 2,752,276 | +0.00(+0.00%) |
Dec 16, 2015 | 3.719 | 3.753 | 3.658 | 3.746 | 3,794,202 | +0.05(+1.28%) |
Dec 15, 2015 | 3.705 | 3.742 | 3.685 | 3.698 | 3,628,098 | -0.02(-0.55%) |
Dec 14, 2015 | 3.732 | 3.753 | 3.678 | 3.719 | 4,777,344 | -0.07(-1.79%) |
Dec 11, 2015 | 3.854 | 3.861 | 3.780 | 3.786 | 1,835,607 | -0.15(-3.79%) |
Dec 10, 2015 | 3.963 | 3.976 | 3.929 | 3.935 | 1,944,295 | -0.04(-1.02%) |
Dec 09, 2015 | 3.956 | 4.044 | 3.942 | 3.976 | 2,508,142 | +0.05(+1.21%) |
Dec 08, 2015 | 3.915 | 3.959 | 3.891 | 3.929 | 2,325,366 | -0.04(-1.02%) |
Dec 07, 2015 | 4.010 | 4.013 | 3.956 | 3.969 | 2,544,993 | -0.07(-1.68%) |
Dec 04, 2015 | 3.983 | 4.044 | 3.983 | 4.037 | 1,527,950 | +0.02(+0.51%) |
Dec 03, 2015 | 4.091 | 4.098 | 4.003 | 4.017 | 1,905,543 | -0.07(-1.82%) |
Dec 02, 2015 | 4.125 | 4.152 | 4.085 | 4.091 | 1,527,527 | -0.09(-2.27%) |
Dec 01, 2015 | 4.179 | 4.193 | 4.161 | 4.186 | 1,650,190 | +0.05(+1.31%) |
Nov 30, 2015 | 4.159 | 4.159 | 4.122 | 4.132 | 2,008,372 | -0.01(-0.33%) |
Nov 27, 2015 | 4.145 | 4.159 | 4.129 | 4.145 | 1,279,590 | +0.03(+0.66%) |
Nov 25, 2015 | 4.085 | 4.118 | 4.118 | 4.118 | 1,913,299 | +0.12(+3.05%) |
Nov 24, 2015 | 3.969 | 4.010 | 3.959 | 3.996 | 1,829,827 | +0.03(+0.68%) |
Nov 23, 2015 | 3.983 | 4.000 | 3.963 | 3.969 | 3,172,816 | +0.01(+0.34%) |
Nov 20, 2015 | 3.990 | 4.003 | 3.956 | 3.956 | 1,548,659 | -0.04(-1.02%) |
Nov 19, 2015 | 3.983 | 4.017 | 3.976 | 3.996 | 1,822,686 | +0.11(+2.79%) |
Nov 18, 2015 | 3.861 | 3.902 | 3.854 | 3.888 | 2,137,017 | +0.12(+3.24%) |
Nov 17, 2015 | 3.786 | 3.814 | 3.759 | 3.766 | 2,364,580 | +0.03(+0.72%) |
Nov 16, 2015 | 3.671 | 3.746 | 3.665 | 3.739 | 2,564,301 | -0.03(-0.90%) |
Nov 13, 2015 | 3.712 | 3.793 | 3.678 | 3.773 | 2,437,570 | +0.08(+2.20%) |
Nov 12, 2015 | 3.725 | 3.746 | 3.685 | 3.692 | 4,232,427 | -0.47(-11.38%) |
Nov 11, 2015 | 4.179 | 4.193 | 4.139 | 4.166 | 1,484,692 | +0.01(+0.33%) |
Nov 10, 2015 | 4.166 | 4.173 | 4.132 | 4.152 | 2,190,960 | -0.11(-2.54%) |
Nov 09, 2015 | 4.288 | 4.301 | 4.227 | 4.261 | 1,340,240 | -0.02(-0.47%) |
Nov 06, 2015 | 4.240 | 4.294 | 4.210 | 4.281 | 1,608,887 | +0.10(+2.43%) |
Nov 05, 2015 | 4.166 | 4.193 | 4.129 | 4.179 | 1,488,327 | -0.03(-0.80%) |
Nov 04, 2015 | 4.261 | 4.274 | 4.193 | 4.213 | 1,786,492 | -0.05(-1.27%) |
Nov 03, 2015 | 4.234 | 4.274 | 4.206 | 4.267 | 2,120,678 | -0.03(-0.79%) |