Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.353 | 3.479 | 3.323 | 3.472 | 25,811,122 | +0.20(+6.14%) |
Jan 28, 2016 | 3.278 | 3.330 | 3.226 | 3.271 | 29,281,456 | +0.05(+1.62%) |
Jan 27, 2016 | 3.122 | 3.249 | 3.107 | 3.219 | 30,047,298 | +0.13(+4.09%) |
Jan 26, 2016 | 3.026 | 3.093 | 3.003 | 3.093 | 23,272,824 | +0.05(+1.71%) |
Jan 25, 2016 | 3.040 | 3.078 | 3.003 | 3.040 | 16,017,991 | -0.01(-0.49%) |
Jan 22, 2016 | 2.959 | 3.055 | 2.936 | 3.055 | 32,328,206 | +0.17(+5.93%) |
Jan 21, 2016 | 2.914 | 2.951 | 2.869 | 2.884 | 35,002,248 | -0.11(-3.72%) |
Jan 20, 2016 | 3.026 | 3.033 | 2.922 | 2.996 | 16,417,762 | -0.07(-2.42%) |
Jan 19, 2016 | 3.033 | 3.085 | 3.026 | 3.070 | 12,587,425 | +0.05(+1.72%) |
Jan 15, 2016 | 2.988 | 3.018 | 3.018 | 3.018 | 27,321,970 | -0.13(-4.02%) |
Jan 14, 2016 | 3.078 | 3.152 | 3.040 | 3.145 | 42,017,704 | +0.07(+2.17%) |
Jan 13, 2016 | 3.182 | 3.204 | 3.070 | 3.078 | 23,574,904 | -0.04(-1.43%) |
Jan 12, 2016 | 3.115 | 3.130 | 3.063 | 3.122 | 27,891,438 | +0.07(+2.19%) |
Jan 11, 2016 | 3.159 | 3.174 | 3.040 | 3.055 | 28,051,386 | -0.05(-1.67%) |
Jan 08, 2016 | 3.145 | 3.145 | 3.093 | 3.107 | 16,088,684 | +0.05(+1.70%) |
Jan 07, 2016 | 3.122 | 3.137 | 3.055 | 3.055 | 17,657,748 | -0.13(-3.97%) |
Jan 06, 2016 | 3.182 | 3.226 | 3.159 | 3.182 | 15,477,352 | -0.04(-1.15%) |
Jan 05, 2016 | 3.174 | 3.234 | 3.167 | 3.219 | 24,114,448 | +0.04(+1.41%) |
Jan 04, 2016 | 3.189 | 3.219 | 3.137 | 3.174 | 27,572,082 | -0.14(-4.26%) |
Dec 31, 2015 | 3.323 | 3.316 | 3.316 | 3.316 | 9,424,068 | +0.00(+0.00%) |
Dec 30, 2015 | 3.382 | 3.420 | 3.316 | 3.316 | 20,781,856 | -0.16(-4.70%) |
Dec 29, 2015 | 3.487 | 3.505 | 3.449 | 3.479 | 15,224,662 | +0.01(+0.21%) |
Dec 28, 2015 | 3.412 | 3.487 | 3.401 | 3.472 | 17,385,990 | +0.07(+2.19%) |
Dec 24, 2015 | 3.405 | 3.397 | 3.397 | 3.397 | 4,880,047 | -0.01(-0.44%) |
Dec 23, 2015 | 3.345 | 3.412 | 3.338 | 3.412 | 21,700,176 | +0.07(+2.23%) |
Dec 22, 2015 | 3.286 | 3.353 | 3.256 | 3.338 | 18,956,882 | +0.06(+1.77%) |
Dec 21, 2015 | 3.324 | 3.368 | 3.265 | 3.280 | 16,483,523 | +0.01(+0.23%) |
Dec 18, 2015 | 3.361 | 3.390 | 3.272 | 3.272 | 57,920,700 | -0.13(-3.90%) |
Dec 17, 2015 | 3.515 | 3.538 | 3.368 | 3.405 | 22,030,310 | -0.08(-2.33%) |
Dec 16, 2015 | 3.331 | 3.501 | 3.283 | 3.486 | 23,050,104 | +0.13(+3.73%) |
Dec 15, 2015 | 3.449 | 3.457 | 3.361 | 3.361 | 14,906,694 | -0.02(-0.65%) |
Dec 14, 2015 | 3.405 | 3.442 | 3.375 | 3.383 | 23,551,406 | -0.02(-0.65%) |
Dec 11, 2015 | 3.471 | 3.471 | 3.405 | 3.405 | 38,206,452 | -0.06(-1.70%) |
Dec 10, 2015 | 3.560 | 3.589 | 3.464 | 3.464 | 16,789,146 | -0.14(-3.89%) |
Dec 09, 2015 | 3.611 | 3.670 | 3.556 | 3.604 | 29,445,746 | +0.06(+1.66%) |
Dec 08, 2015 | 3.538 | 3.552 | 3.464 | 3.545 | 23,985,230 | -0.05(-1.43%) |
Dec 07, 2015 | 3.656 | 3.670 | 3.574 | 3.597 | 19,628,694 | +0.01(+0.21%) |
Dec 04, 2015 | 3.626 | 3.710 | 3.589 | 3.589 | 20,288,650 | -0.06(-1.62%) |
Dec 03, 2015 | 3.670 | 3.685 | 3.597 | 3.648 | 21,133,246 | +0.10(+2.70%) |
Dec 02, 2015 | 3.552 | 3.560 | 3.479 | 3.552 | 27,388,470 | +0.01(+0.21%) |
Dec 01, 2015 | 3.523 | 3.589 | 3.515 | 3.545 | 27,196,996 | +0.03(+0.84%) |
Nov 30, 2015 | 3.515 | 3.574 | 3.504 | 3.515 | 61,156,088 | -0.10(-2.65%) |
Nov 27, 2015 | 3.692 | 3.692 | 3.604 | 3.611 | 10,834,511 | -0.04(-1.21%) |
Nov 25, 2015 | 3.619 | 3.656 | 3.656 | 3.656 | 13,694,165 | -0.07(-1.98%) |
Nov 24, 2015 | 3.722 | 3.759 | 3.700 | 3.729 | 16,444,639 | +0.00(+0.00%) |
Nov 23, 2015 | 3.788 | 3.810 | 3.714 | 3.729 | 16,814,106 | -0.08(-2.13%) |
Nov 20, 2015 | 3.796 | 3.891 | 3.781 | 3.810 | 28,670,812 | +0.02(+0.58%) |
Nov 19, 2015 | 3.796 | 3.803 | 3.759 | 3.788 | 38,471,260 | +0.01(+0.19%) |
Nov 18, 2015 | 3.692 | 3.781 | 3.689 | 3.781 | 27,884,220 | +0.09(+2.40%) |
Nov 17, 2015 | 3.678 | 3.703 | 3.641 | 3.692 | 17,869,818 | +0.03(+0.80%) |
Nov 16, 2015 | 3.626 | 3.692 | 3.604 | 3.663 | 22,687,562 | +0.03(+0.81%) |
Nov 13, 2015 | 3.626 | 3.700 | 3.608 | 3.633 | 21,122,496 | -0.01(-0.40%) |
Nov 12, 2015 | 3.633 | 3.714 | 3.619 | 3.648 | 25,579,008 | -0.05(-1.39%) |
Nov 11, 2015 | 3.729 | 3.729 | 3.626 | 3.700 | 20,010,642 | +0.07(+2.03%) |
Nov 10, 2015 | 3.560 | 3.670 | 3.504 | 3.626 | 18,060,740 | +0.07(+1.86%) |
Nov 09, 2015 | 3.663 | 3.670 | 3.560 | 3.560 | 12,947,595 | -0.11(-3.01%) |
Nov 06, 2015 | 3.685 | 3.692 | 3.619 | 3.670 | 19,488,208 | -0.06(-1.58%) |
Nov 05, 2015 | 3.766 | 3.773 | 3.707 | 3.729 | 22,205,108 | +0.00(+0.00%) |
Nov 04, 2015 | 3.810 | 3.829 | 3.692 | 3.729 | 20,260,552 | -0.08(-2.13%) |
Nov 03, 2015 | 3.670 | 3.825 | 3.670 | 3.810 | 26,685,360 | +0.16(+4.44%) |