Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.770 | 3.896 | 3.770 | 3.869 | 72,988 | +0.10(+2.61%) |
Jan 28, 2016 | 3.779 | 3.842 | 3.752 | 3.770 | 57,740 | +0.00(+0.00%) |
Jan 27, 2016 | 3.546 | 3.869 | 3.504 | 3.770 | 127,560 | +0.18(+4.99%) |
Jan 26, 2016 | 3.528 | 3.652 | 3.412 | 3.591 | 126,485 | +0.04(+1.01%) |
Jan 25, 2016 | 3.493 | 3.654 | 3.493 | 3.555 | 94,409 | +0.04(+1.02%) |
Jan 22, 2016 | 3.403 | 3.645 | 3.394 | 3.519 | 98,031 | +0.13(+3.69%) |
Jan 21, 2016 | 3.390 | 3.403 | 3.322 | 3.394 | 72,625 | +0.02(+0.53%) |
Jan 20, 2016 | 3.340 | 3.403 | 3.278 | 3.376 | 79,662 | -0.08(-2.33%) |
Jan 19, 2016 | 3.564 | 3.573 | 3.439 | 3.457 | 55,390 | -0.07(-2.03%) |
Jan 15, 2016 | 3.510 | 3.528 | 3.528 | 3.528 | 55,833 | -0.05(-1.50%) |
Jan 14, 2016 | 3.618 | 3.654 | 3.555 | 3.582 | 79,756 | -0.04(-1.23%) |
Jan 13, 2016 | 3.681 | 3.716 | 3.591 | 3.627 | 48,611 | -0.04(-1.22%) |
Jan 12, 2016 | 3.654 | 3.699 | 3.636 | 3.672 | 41,164 | +0.04(+1.23%) |
Jan 11, 2016 | 3.636 | 3.716 | 3.600 | 3.627 | 75,506 | +0.03(+0.75%) |
Jan 08, 2016 | 3.663 | 3.716 | 3.412 | 3.600 | 45,789 | -0.04(-1.23%) |
Jan 07, 2016 | 3.546 | 3.734 | 3.537 | 3.645 | 81,549 | +0.06(+1.75%) |
Jan 06, 2016 | 3.546 | 3.636 | 3.502 | 3.582 | 113,634 | -0.11(-2.91%) |
Jan 05, 2016 | 3.699 | 3.734 | 3.618 | 3.690 | 62,238 | +0.04(+1.23%) |
Jan 04, 2016 | 3.403 | 3.707 | 3.322 | 3.645 | 193,585 | +0.15(+4.36%) |
Dec 31, 2015 | 3.528 | 3.493 | 3.493 | 3.493 | 130,649 | -0.09(-2.50%) |
Dec 30, 2015 | 3.609 | 3.672 | 3.573 | 3.582 | 59,864 | -0.08(-2.20%) |
Dec 29, 2015 | 3.636 | 3.707 | 3.636 | 3.663 | 58,948 | +0.01(+0.25%) |
Dec 28, 2015 | 3.627 | 3.716 | 3.618 | 3.654 | 92,286 | -0.04(-1.21%) |
Dec 24, 2015 | 3.609 | 3.699 | 3.699 | 3.699 | 58,959 | +0.05(+1.47%) |
Dec 23, 2015 | 3.752 | 3.770 | 3.551 | 3.645 | 122,671 | -0.07(-1.93%) |
Dec 22, 2015 | 3.672 | 3.779 | 3.672 | 3.716 | 93,648 | +0.04(+1.22%) |
Dec 21, 2015 | 3.672 | 3.699 | 3.627 | 3.672 | 85,468 | +0.04(+0.99%) |
Dec 18, 2015 | 3.681 | 3.743 | 3.627 | 3.636 | 95,451 | -0.11(-2.87%) |
Dec 17, 2015 | 3.806 | 3.806 | 3.707 | 3.743 | 92,467 | +0.02(+0.48%) |
Dec 16, 2015 | 3.743 | 3.743 | 3.681 | 3.725 | 90,084 | -0.03(-0.72%) |
Dec 15, 2015 | 3.672 | 3.770 | 3.672 | 3.752 | 74,287 | +0.14(+3.97%) |
Dec 14, 2015 | 3.645 | 3.645 | 3.546 | 3.609 | 116,460 | -0.06(-1.71%) |
Dec 11, 2015 | 3.716 | 3.788 | 3.657 | 3.672 | 87,211 | -0.12(-3.19%) |
Dec 10, 2015 | 3.770 | 3.851 | 3.743 | 3.793 | 94,504 | -0.00(-0.12%) |
Dec 09, 2015 | 3.806 | 3.851 | 3.757 | 3.797 | 92,429 | -0.04(-1.17%) |
Dec 08, 2015 | 3.779 | 3.878 | 3.757 | 3.842 | 56,177 | -0.02(-0.46%) |
Dec 07, 2015 | 3.904 | 3.909 | 3.725 | 3.860 | 75,839 | -0.07(-1.82%) |
Dec 04, 2015 | 3.904 | 3.985 | 3.904 | 3.931 | 32,832 | -0.01(-0.23%) |
Dec 03, 2015 | 3.949 | 4.057 | 3.922 | 3.940 | 105,357 | -0.04(-1.12%) |
Dec 02, 2015 | 4.003 | 4.030 | 3.833 | 3.985 | 127,567 | -0.01(-0.22%) |
Dec 01, 2015 | 3.940 | 4.003 | 3.940 | 3.994 | 114,572 | +0.07(+1.83%) |
Nov 30, 2015 | 3.752 | 3.967 | 3.725 | 3.922 | 237,595 | +0.20(+5.29%) |
Nov 27, 2015 | 3.699 | 3.743 | 3.681 | 3.725 | 88,738 | +0.00(+0.00%) |
Nov 25, 2015 | 3.734 | 3.725 | 3.725 | 3.725 | 112,447 | +0.03(+0.73%) |
Nov 24, 2015 | 3.654 | 3.734 | 3.627 | 3.699 | 67,172 | -0.01(-0.24%) |
Nov 23, 2015 | 3.690 | 3.734 | 3.654 | 3.707 | 85,107 | -0.02(-0.48%) |
Nov 20, 2015 | 3.743 | 3.752 | 3.699 | 3.725 | 85,060 | -0.01(-0.24%) |
Nov 19, 2015 | 3.723 | 3.734 | 3.681 | 3.734 | 79,583 | +0.00(+0.00%) |
Nov 18, 2015 | 3.699 | 3.743 | 3.672 | 3.734 | 46,827 | +0.01(+0.24%) |
Nov 17, 2015 | 3.690 | 3.761 | 3.645 | 3.725 | 97,032 | +0.04(+0.97%) |
Nov 16, 2015 | 3.672 | 3.734 | 3.555 | 3.690 | 187,916 | +0.00(+0.00%) |
Nov 13, 2015 | 3.672 | 3.743 | 3.672 | 3.690 | 57,319 | -0.06(-1.67%) |
Nov 12, 2015 | 3.672 | 3.779 | 3.645 | 3.752 | 64,895 | -0.01(-0.24%) |
Nov 11, 2015 | 3.761 | 3.797 | 3.716 | 3.761 | 119,951 | +0.01(+0.24%) |
Nov 10, 2015 | 3.681 | 3.770 | 3.618 | 3.752 | 128,861 | +0.03(+0.72%) |
Nov 09, 2015 | 3.528 | 3.734 | 3.525 | 3.725 | 250,561 | +0.21(+6.12%) |
Nov 06, 2015 | 3.484 | 3.600 | 3.466 | 3.510 | 174,536 | +0.02(+0.51%) |
Nov 05, 2015 | 3.367 | 3.537 | 3.367 | 3.493 | 60,921 | +0.12(+3.45%) |
Nov 04, 2015 | 3.322 | 3.430 | 3.322 | 3.376 | 76,880 | +0.07(+2.17%) |
Nov 03, 2015 | 3.269 | 3.367 | 3.224 | 3.304 | 313,638 | +0.14(+4.38%) |