Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.070 | 4.070 | 3.969 | 4.030 | 40,131 | -0.02(-0.49%) |
Jan 28, 2016 | 4.000 | 4.065 | 3.960 | 4.050 | 92,659 | +0.07(+1.76%) |
Jan 27, 2016 | 3.940 | 4.000 | 3.910 | 3.980 | 62,230 | +0.06(+1.53%) |
Jan 26, 2016 | 3.900 | 3.990 | 3.850 | 3.920 | 90,738 | +0.06(+1.55%) |
Jan 25, 2016 | 3.900 | 3.920 | 3.760 | 3.860 | 82,514 | +0.23(+6.34%) |
Jan 22, 2016 | 3.650 | 3.650 | 3.570 | 3.630 | 17,176 | +0.04(+1.11%) |
Jan 21, 2016 | 3.530 | 3.593 | 3.500 | 3.590 | 13,190 | -0.05(-1.37%) |
Jan 20, 2016 | 3.670 | 3.670 | 3.530 | 3.640 | 44,026 | -0.04(-1.09%) |
Jan 19, 2016 | 3.760 | 3.825 | 3.660 | 3.680 | 53,910 | -0.04(-1.08%) |
Jan 15, 2016 | 3.650 | 3.720 | 3.720 | 3.720 | 40,500 | -0.06(-1.59%) |
Jan 14, 2016 | 3.715 | 3.780 | 3.600 | 3.780 | 45,325 | +0.02(+0.53%) |
Jan 13, 2016 | 3.830 | 3.839 | 3.720 | 3.760 | 76,417 | -0.09(-2.34%) |
Jan 12, 2016 | 4.000 | 4.000 | 3.800 | 3.850 | 42,446 | -0.08(-2.04%) |
Jan 11, 2016 | 3.960 | 3.970 | 3.700 | 3.930 | 55,138 | +0.03(+0.77%) |
Jan 08, 2016 | 4.000 | 4.000 | 3.976 | 3.900 | 45,501 | -0.01(-0.26%) |
Jan 07, 2016 | 3.850 | 3.920 | 3.760 | 3.910 | 165,624 | +0.13(+3.44%) |
Jan 06, 2016 | 3.780 | 3.820 | 3.770 | 3.780 | 58,073 | -0.02(-0.53%) |
Jan 05, 2016 | 3.660 | 3.800 | 3.660 | 3.800 | 129,324 | +0.18(+4.97%) |
Jan 04, 2016 | 3.600 | 3.650 | 3.560 | 3.620 | 20,967 | +0.07(+1.97%) |
Dec 31, 2015 | 3.540 | 3.550 | 3.550 | 3.550 | 7,500 | +0.03(+0.85%) |
Dec 30, 2015 | 3.480 | 3.530 | 3.480 | 3.520 | 2,729 | +0.01(+0.28%) |
Dec 29, 2015 | 3.560 | 3.560 | 3.480 | 3.510 | 3,035 | -0.04(-1.13%) |
Dec 28, 2015 | 3.550 | 3.580 | 3.510 | 3.550 | 2,231 | +0.07(+2.01%) |
Dec 24, 2015 | 3.370 | 3.480 | 3.480 | 3.480 | 700 | -0.03(-0.85%) |
Dec 23, 2015 | 3.380 | 3.520 | 3.380 | 3.510 | 11,034 | +0.04(+1.15%) |
Dec 22, 2015 | 3.486 | 3.531 | 3.430 | 3.470 | 11,430 | -0.06(-1.70%) |
Dec 21, 2015 | 3.430 | 3.540 | 3.390 | 3.530 | 46,910 | -0.03(-0.84%) |
Dec 18, 2015 | 3.530 | 3.560 | 3.470 | 3.560 | 33,757 | +0.01(+0.28%) |
Dec 17, 2015 | 3.550 | 3.610 | 3.540 | 3.550 | 30,074 | +0.03(+0.85%) |
Dec 16, 2015 | 3.650 | 3.650 | 3.490 | 3.520 | 67,473 | -0.01(-0.28%) |
Dec 15, 2015 | 3.650 | 3.650 | 3.450 | 3.530 | 42,151 | -0.01(-0.28%) |
Dec 14, 2015 | 3.600 | 3.600 | 3.500 | 3.540 | 119,886 | +0.06(+1.72%) |
Dec 11, 2015 | 3.470 | 3.580 | 3.420 | 3.480 | 111,477 | +0.06(+1.75%) |
Dec 10, 2015 | 3.410 | 3.480 | 3.350 | 3.420 | 64,197 | +0.12(+3.64%) |
Dec 09, 2015 | 3.290 | 3.290 | 3.290 | 3.300 | 4,423 | -0.06(-1.79%) |
Dec 08, 2015 | 3.330 | 3.360 | 3.300 | 3.360 | 26,928 | +0.04(+1.20%) |
Dec 07, 2015 | 3.300 | 3.360 | 3.270 | 3.320 | 28,105 | +0.06(+1.84%) |
Dec 04, 2015 | 3.329 | 3.329 | 3.210 | 3.260 | 12,418 | +0.03(+0.93%) |
Dec 03, 2015 | 3.360 | 3.360 | 3.220 | 3.230 | 18,607 | -0.13(-3.87%) |
Dec 02, 2015 | 3.310 | 3.360 | 3.230 | 3.360 | 9,533 | +0.03(+0.90%) |
Dec 01, 2015 | 3.330 | 3.430 | 3.180 | 3.330 | 35,816 | -0.17(-4.86%) |
Nov 30, 2015 | 3.450 | 3.500 | 3.410 | 3.500 | 9,937 | +0.02(+0.57%) |
Nov 27, 2015 | 3.440 | 3.500 | 3.400 | 3.480 | 7,328 | +0.03(+0.87%) |
Nov 25, 2015 | 3.400 | 3.450 | 3.450 | 3.450 | 52,600 | +0.06(+1.77%) |
Nov 24, 2015 | 3.340 | 3.390 | 3.290 | 3.390 | 31,387 | +0.10(+3.04%) |
Nov 23, 2015 | 3.340 | 3.370 | 3.290 | 3.290 | 9,132 | -0.05(-1.50%) |
Nov 20, 2015 | 3.370 | 3.370 | 3.230 | 3.340 | 7,107 | +0.07(+2.14%) |
Nov 19, 2015 | 3.210 | 3.300 | 3.130 | 3.270 | 31,319 | +0.08(+2.51%) |
Nov 18, 2015 | 3.200 | 3.290 | 3.170 | 3.190 | 16,710 | -0.03(-0.93%) |
Nov 17, 2015 | 3.100 | 3.270 | 3.090 | 3.220 | 28,377 | +0.09(+2.88%) |
Nov 16, 2015 | 3.080 | 3.190 | 2.910 | 3.130 | 20,336 | +0.03(+0.97%) |
Nov 13, 2015 | 3.240 | 3.240 | 3.080 | 3.100 | 55,813 | +0.10(+3.33%) |
Nov 12, 2015 | 3.300 | 3.310 | 2.910 | 3.000 | 96,254 | -0.34(-10.18%) |
Nov 11, 2015 | 3.370 | 3.370 | 3.260 | 3.340 | 26,032 | -0.06(-1.76%) |
Nov 10, 2015 | 3.380 | 3.470 | 3.350 | 3.400 | 99,134 | +0.13(+3.98%) |
Nov 09, 2015 | 3.300 | 3.320 | 3.200 | 3.270 | 54,194 | +0.13(+4.14%) |
Nov 06, 2015 | 3.150 | 3.250 | 3.110 | 3.140 | 41,700 | -0.03(-0.95%) |
Nov 05, 2015 | 3.050 | 3.210 | 3.030 | 3.170 | 71,453 | +0.17(+5.67%) |
Nov 04, 2015 | 2.960 | 3.050 | 2.910 | 3.000 | 36,153 | +0.05(+1.69%) |
Nov 03, 2015 | 2.940 | 3.100 | 2.910 | 2.950 | 24,101 | -0.01(-0.34%) |