Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.370 | 3.400 | 3.268 | 3.280 | 11,301 | +0.02(+0.61%) |
Jan 28, 2016 | 3.250 | 3.400 | 3.160 | 3.260 | 5,324 | +0.13(+4.15%) |
Jan 27, 2016 | 3.190 | 3.220 | 3.130 | 3.130 | 9,081 | -0.03(-0.95%) |
Jan 26, 2016 | 3.190 | 3.190 | 3.130 | 3.160 | 8,995 | +0.01(+0.32%) |
Jan 25, 2016 | 3.200 | 3.200 | 3.100 | 3.150 | 43,739 | -0.05(-1.56%) |
Jan 22, 2016 | 3.370 | 3.370 | 3.110 | 3.200 | 37,995 | -0.16(-4.76%) |
Jan 21, 2016 | 3.360 | 3.400 | 3.220 | 3.360 | 4,116 | +0.12(+3.70%) |
Jan 20, 2016 | 3.370 | 3.370 | 3.160 | 3.240 | 89,244 | -0.26(-7.43%) |
Jan 19, 2016 | 3.320 | 3.500 | 3.310 | 3.500 | 6,144 | +0.19(+5.74%) |
Jan 15, 2016 | 3.410 | 3.310 | 3.310 | 3.310 | 11,900 | -0.12(-3.50%) |
Jan 14, 2016 | 3.420 | 3.450 | 3.360 | 3.430 | 12,514 | +0.02(+0.44%) |
Jan 13, 2016 | 3.420 | 3.450 | 3.400 | 3.415 | 1,702 | -0.00(-0.15%) |
Jan 12, 2016 | 3.540 | 3.600 | 3.400 | 3.420 | 11,362 | +0.02(+0.74%) |
Jan 11, 2016 | 3.540 | 3.640 | 3.370 | 3.395 | 7,542 | -0.19(-5.17%) |
Jan 08, 2016 | 3.570 | 3.640 | 3.510 | 3.580 | 8,341 | +0.00(+0.00%) |
Jan 07, 2016 | 3.610 | 3.680 | 3.550 | 3.580 | 40,838 | -0.01(-0.28%) |
Jan 06, 2016 | 3.660 | 3.770 | 3.540 | 3.590 | 22,164 | -0.05(-1.37%) |
Jan 05, 2016 | 3.580 | 3.640 | 3.560 | 3.640 | 1,501 | +0.07(+1.96%) |
Jan 04, 2016 | 3.760 | 3.760 | 3.570 | 3.570 | 3,813 | -0.01(-0.28%) |
Dec 31, 2015 | 3.530 | 3.580 | 3.580 | 3.580 | 7,000 | -0.01(-0.28%) |
Dec 30, 2015 | 3.610 | 3.770 | 3.580 | 3.590 | 7,982 | +0.01(+0.28%) |
Dec 29, 2015 | 3.780 | 3.780 | 3.580 | 3.580 | 4,555 | -0.03(-0.83%) |
Dec 28, 2015 | 3.830 | 3.900 | 3.610 | 3.610 | 9,151 | -0.09(-2.43%) |
Dec 24, 2015 | 3.710 | 3.700 | 3.700 | 3.700 | 7,600 | +0.00(+0.00%) |
Dec 23, 2015 | 3.480 | 3.720 | 3.480 | 3.700 | 16,514 | +0.16(+4.52%) |
Dec 22, 2015 | 3.410 | 3.745 | 3.400 | 3.540 | 18,807 | +0.09(+2.61%) |
Dec 21, 2015 | 3.380 | 3.510 | 3.360 | 3.450 | 15,506 | -0.06(-1.71%) |
Dec 18, 2015 | 3.310 | 3.740 | 3.310 | 3.510 | 270,049 | +0.08(+2.33%) |
Dec 17, 2015 | 3.300 | 3.650 | 3.300 | 3.430 | 40,323 | +0.10(+3.00%) |
Dec 16, 2015 | 3.380 | 3.380 | 3.300 | 3.330 | 16,950 | +0.02(+0.60%) |
Dec 15, 2015 | 3.310 | 3.390 | 3.300 | 3.310 | 23,114 | -0.04(-1.19%) |
Dec 14, 2015 | 3.310 | 3.400 | 3.300 | 3.350 | 22,200 | +0.05(+1.52%) |
Dec 11, 2015 | 3.390 | 3.500 | 3.300 | 3.300 | 23,567 | -0.12(-3.51%) |
Dec 10, 2015 | 3.500 | 3.500 | 3.340 | 3.420 | 39,634 | -0.08(-2.29%) |
Dec 09, 2015 | 3.500 | 3.530 | 3.500 | 3.500 | 17,998 | +0.00(+0.00%) |
Dec 08, 2015 | 3.550 | 3.550 | 3.500 | 3.500 | 24,912 | -0.03(-0.85%) |
Dec 07, 2015 | 3.510 | 3.650 | 3.500 | 3.530 | 74,158 | -0.21(-5.61%) |
Dec 04, 2015 | 3.800 | 3.800 | 3.580 | 3.740 | 7,069 | +0.06(+1.63%) |
Dec 03, 2015 | 3.700 | 3.740 | 3.640 | 3.680 | 7,789 | -0.08(-2.13%) |
Dec 02, 2015 | 3.790 | 3.800 | 3.710 | 3.760 | 1,752 | -0.03(-0.79%) |
Dec 01, 2015 | 3.784 | 3.794 | 3.784 | 3.790 | 3,097 | +0.11(+2.99%) |
Nov 30, 2015 | 3.620 | 3.720 | 3.620 | 3.680 | 5,049 | -0.02(-0.54%) |
Nov 27, 2015 | 3.550 | 3.800 | 3.550 | 3.700 | 4,083 | +0.02(+0.54%) |
Nov 25, 2015 | 3.710 | 3.680 | 3.680 | 3.680 | 8,900 | +0.05(+1.24%) |
Nov 24, 2015 | 3.635 | 3.635 | 3.635 | 3.635 | 128 | -0.10(-2.55%) |
Nov 23, 2015 | 3.740 | 3.740 | 3.560 | 3.730 | 4,288 | -0.01(-0.26%) |
Nov 20, 2015 | 3.670 | 3.790 | 3.670 | 3.740 | 1,902 | +0.03(+0.81%) |
Nov 19, 2015 | 3.820 | 3.820 | 3.710 | 3.710 | 9,565 | -0.01(-0.27%) |
Nov 18, 2015 | 3.800 | 3.850 | 3.720 | 3.720 | 3,500 | -0.09(-2.36%) |
Nov 17, 2015 | 3.840 | 3.840 | 3.610 | 3.810 | 2,783 | +0.00(+0.00%) |
Nov 16, 2015 | 3.804 | 3.840 | 3.800 | 3.810 | 3,118 | -0.03(-0.78%) |
Nov 13, 2015 | 3.850 | 3.850 | 3.764 | 3.840 | 6,705 | +0.02(+0.52%) |
Nov 12, 2015 | 3.830 | 3.840 | 3.800 | 3.820 | 7,288 | +0.02(+0.53%) |
Nov 11, 2015 | 3.801 | 3.850 | 3.788 | 3.800 | 19,534 | -0.01(-0.34%) |
Nov 10, 2015 | 3.850 | 3.850 | 3.780 | 3.813 | 3,950 | -0.06(-1.47%) |
Nov 09, 2015 | 3.791 | 3.870 | 3.780 | 3.870 | 8,658 | +0.01(+0.26%) |
Nov 06, 2015 | 3.860 | 3.860 | 3.860 | 3.860 | 1,301 | +0.05(+1.31%) |
Nov 05, 2015 | 3.880 | 3.880 | 3.810 | 3.810 | 3,402 | -0.07(-1.80%) |
Nov 04, 2015 | 3.880 | 3.880 | 3.880 | 3.880 | 1,847 | +0.04(+1.04%) |
Nov 03, 2015 | 3.820 | 3.840 | 3.820 | 3.840 | 1,647 | +0.04(+1.05%) |