Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.789 | 3.857 | 3.756 | 3.844 | 2,959,648 | +0.05(+1.25%) |
Jan 28, 2016 | 3.817 | 3.830 | 3.742 | 3.796 | 1,825,068 | +0.03(+0.90%) |
Jan 27, 2016 | 3.783 | 3.847 | 3.749 | 3.762 | 2,509,836 | -0.08(-2.11%) |
Jan 26, 2016 | 3.810 | 3.861 | 3.800 | 3.844 | 2,476,372 | +0.09(+2.34%) |
Jan 25, 2016 | 3.783 | 3.810 | 3.756 | 3.756 | 2,833,500 | -0.12(-2.97%) |
Jan 22, 2016 | 3.871 | 3.932 | 3.817 | 3.871 | 6,502,260 | +0.16(+4.19%) |
Jan 21, 2016 | 3.681 | 3.755 | 3.647 | 3.715 | 3,351,411 | +0.02(+0.55%) |
Jan 20, 2016 | 3.695 | 3.729 | 3.600 | 3.695 | 5,194,234 | -0.10(-2.67%) |
Jan 19, 2016 | 3.823 | 3.837 | 3.756 | 3.796 | 2,704,278 | -0.09(-2.26%) |
Jan 15, 2016 | 3.857 | 3.884 | 3.884 | 3.884 | 2,787,071 | -0.13(-3.20%) |
Jan 14, 2016 | 3.972 | 4.033 | 3.935 | 4.013 | 3,331,140 | +0.11(+2.77%) |
Jan 13, 2016 | 4.047 | 4.060 | 3.891 | 3.905 | 6,466,801 | +0.24(+6.65%) |
Jan 12, 2016 | 3.634 | 3.661 | 3.600 | 3.661 | 2,896,917 | +0.08(+2.27%) |
Jan 11, 2016 | 3.573 | 3.593 | 3.539 | 3.580 | 2,610,859 | +0.09(+2.72%) |
Jan 08, 2016 | 3.566 | 3.580 | 3.478 | 3.485 | 2,623,852 | -0.02(-0.58%) |
Jan 07, 2016 | 3.505 | 3.571 | 3.499 | 3.505 | 3,095,774 | -0.14(-3.72%) |
Jan 06, 2016 | 3.620 | 3.668 | 3.607 | 3.641 | 1,935,543 | -0.05(-1.47%) |
Jan 05, 2016 | 3.668 | 3.702 | 3.637 | 3.695 | 2,901,208 | -0.07(-1.80%) |
Jan 04, 2016 | 3.742 | 3.769 | 3.688 | 3.762 | 3,029,321 | -0.07(-1.94%) |
Dec 31, 2015 | 3.830 | 3.837 | 3.837 | 3.837 | 1,017,887 | -0.03(-0.87%) |
Dec 30, 2015 | 3.884 | 3.898 | 3.857 | 3.871 | 1,404,997 | -0.05(-1.38%) |
Dec 29, 2015 | 3.898 | 3.925 | 3.884 | 3.925 | 1,812,453 | +0.02(+0.52%) |
Dec 28, 2015 | 3.905 | 3.911 | 3.874 | 3.905 | 1,778,772 | +0.00(+0.00%) |
Dec 24, 2015 | 3.891 | 3.905 | 3.905 | 3.905 | 1,032,369 | -0.01(-0.17%) |
Dec 23, 2015 | 3.877 | 3.925 | 3.857 | 3.911 | 2,618,785 | +0.12(+3.03%) |
Dec 22, 2015 | 3.776 | 3.823 | 3.756 | 3.796 | 3,639,960 | +0.02(+0.54%) |
Dec 21, 2015 | 3.810 | 3.823 | 3.742 | 3.776 | 4,082,718 | +0.07(+1.82%) |
Dec 18, 2015 | 3.708 | 3.746 | 3.691 | 3.708 | 2,545,035 | -0.03(-0.90%) |
Dec 17, 2015 | 3.817 | 3.817 | 3.729 | 3.742 | 2,754,992 | +0.00(+0.00%) |
Dec 16, 2015 | 3.715 | 3.749 | 3.654 | 3.742 | 3,797,946 | +0.05(+1.28%) |
Dec 15, 2015 | 3.702 | 3.739 | 3.681 | 3.695 | 3,631,678 | -0.02(-0.55%) |
Dec 14, 2015 | 3.729 | 3.749 | 3.674 | 3.715 | 4,782,059 | -0.07(-1.79%) |
Dec 11, 2015 | 3.850 | 3.857 | 3.776 | 3.783 | 1,837,419 | -0.15(-3.79%) |
Dec 10, 2015 | 3.959 | 3.972 | 3.925 | 3.932 | 1,946,214 | -0.04(-1.02%) |
Dec 09, 2015 | 3.952 | 4.040 | 3.938 | 3.972 | 2,510,618 | +0.05(+1.21%) |
Dec 08, 2015 | 3.911 | 3.955 | 3.888 | 3.925 | 2,327,661 | -0.04(-1.02%) |
Dec 07, 2015 | 4.006 | 4.009 | 3.952 | 3.965 | 2,547,504 | -0.07(-1.68%) |
Dec 04, 2015 | 3.979 | 4.040 | 3.979 | 4.033 | 1,529,458 | +0.02(+0.51%) |
Dec 03, 2015 | 4.087 | 4.094 | 3.999 | 4.013 | 1,907,424 | -0.07(-1.82%) |
Dec 02, 2015 | 4.121 | 4.148 | 4.080 | 4.087 | 1,529,035 | -0.09(-2.27%) |
Dec 01, 2015 | 4.175 | 4.189 | 4.157 | 4.182 | 1,651,818 | +0.05(+1.31%) |
Nov 30, 2015 | 4.155 | 4.155 | 4.118 | 4.128 | 2,010,355 | -0.01(-0.33%) |
Nov 27, 2015 | 4.141 | 4.155 | 4.124 | 4.141 | 1,280,853 | +0.03(+0.66%) |
Nov 25, 2015 | 4.080 | 4.114 | 4.114 | 4.114 | 1,915,188 | +0.12(+3.05%) |
Nov 24, 2015 | 3.965 | 4.006 | 3.955 | 3.993 | 1,831,633 | +0.03(+0.68%) |
Nov 23, 2015 | 3.979 | 3.996 | 3.959 | 3.965 | 3,175,948 | +0.01(+0.34%) |
Nov 20, 2015 | 3.986 | 3.999 | 3.952 | 3.952 | 1,550,188 | -0.04(-1.02%) |
Nov 19, 2015 | 3.979 | 4.013 | 3.972 | 3.993 | 1,824,485 | +0.11(+2.79%) |
Nov 18, 2015 | 3.857 | 3.898 | 3.850 | 3.884 | 2,139,126 | +0.12(+3.24%) |
Nov 17, 2015 | 3.783 | 3.810 | 3.756 | 3.762 | 2,366,914 | +0.03(+0.72%) |
Nov 16, 2015 | 3.668 | 3.742 | 3.661 | 3.735 | 2,566,832 | -0.03(-0.90%) |
Nov 13, 2015 | 3.708 | 3.789 | 3.674 | 3.769 | 2,439,976 | +0.08(+2.20%) |
Nov 12, 2015 | 3.722 | 3.742 | 3.681 | 3.688 | 4,236,605 | -0.47(-11.38%) |
Nov 11, 2015 | 4.175 | 4.189 | 4.135 | 4.162 | 1,486,158 | +0.01(+0.33%) |
Nov 10, 2015 | 4.162 | 4.168 | 4.128 | 4.148 | 2,193,122 | -0.11(-2.54%) |
Nov 09, 2015 | 4.283 | 4.297 | 4.223 | 4.256 | 1,341,562 | -0.02(-0.47%) |
Nov 06, 2015 | 4.236 | 4.290 | 4.206 | 4.277 | 1,610,475 | +0.10(+2.43%) |
Nov 05, 2015 | 4.162 | 4.189 | 4.124 | 4.175 | 1,489,796 | -0.03(-0.80%) |
Nov 04, 2015 | 4.256 | 4.270 | 4.189 | 4.209 | 1,788,255 | -0.05(-1.27%) |
Nov 03, 2015 | 4.229 | 4.270 | 4.202 | 4.263 | 2,122,772 | -0.03(-0.79%) |