Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.992 | 4.066 | 3.964 | 4.057 | 19,359,200 | +0.11(+2.73%) |
Jan 28, 2016 | 3.949 | 4.027 | 3.892 | 3.950 | 18,723,392 | -0.01(-0.34%) |
Jan 27, 2016 | 4.010 | 4.010 | 3.937 | 3.963 | 12,855,525 | -0.05(-1.27%) |
Jan 26, 2016 | 3.915 | 4.014 | 3.912 | 4.014 | 10,133,385 | +0.11(+2.81%) |
Jan 25, 2016 | 3.909 | 3.963 | 3.885 | 3.904 | 11,683,391 | -0.01(-0.24%) |
Jan 22, 2016 | 3.864 | 3.934 | 3.864 | 3.913 | 8,527,589 | +0.08(+2.19%) |
Jan 21, 2016 | 3.851 | 3.883 | 3.784 | 3.829 | 15,082,867 | -0.00(-0.03%) |
Jan 20, 2016 | 3.940 | 3.987 | 3.795 | 3.830 | 22,025,290 | -0.13(-3.35%) |
Jan 19, 2016 | 3.955 | 4.170 | 3.936 | 3.963 | 16,930,002 | +0.04(+1.14%) |
Jan 15, 2016 | 3.857 | 3.919 | 3.919 | 3.919 | 17,178,008 | +0.00(+0.00%) |
Jan 14, 2016 | 3.996 | 4.021 | 3.913 | 3.919 | 17,936,580 | -0.07(-1.64%) |
Jan 13, 2016 | 4.063 | 4.093 | 3.980 | 3.984 | 16,337,548 | -0.08(-1.89%) |
Jan 12, 2016 | 4.111 | 4.111 | 4.027 | 4.061 | 12,415,504 | -0.03(-0.71%) |
Jan 11, 2016 | 4.072 | 4.114 | 4.023 | 4.090 | 11,265,061 | +0.03(+0.64%) |
Jan 08, 2016 | 4.148 | 4.163 | 4.054 | 4.064 | 8,199,158 | -0.08(-1.90%) |
Jan 07, 2016 | 4.121 | 4.156 | 4.111 | 4.142 | 15,246,831 | -0.02(-0.57%) |
Jan 06, 2016 | 4.184 | 4.217 | 4.147 | 4.166 | 9,733,157 | -0.05(-1.13%) |
Jan 05, 2016 | 4.123 | 4.233 | 4.104 | 4.214 | 16,330,031 | +0.10(+2.55%) |
Jan 04, 2016 | 4.091 | 4.110 | 4.060 | 4.109 | 10,999,937 | -0.04(-0.95%) |
Dec 31, 2015 | 4.189 | 4.149 | 4.149 | 4.149 | 8,263,352 | -0.03(-0.82%) |
Dec 30, 2015 | 4.179 | 4.216 | 4.161 | 4.183 | 6,844,225 | +0.00(+0.00%) |
Dec 29, 2015 | 4.146 | 4.183 | 4.129 | 4.183 | 8,145,413 | +0.06(+1.36%) |
Dec 28, 2015 | 4.106 | 4.132 | 4.091 | 4.127 | 9,878,421 | +0.02(+0.50%) |
Dec 24, 2015 | 4.115 | 4.106 | 4.106 | 4.106 | 2,661,177 | -0.01(-0.20%) |
Dec 23, 2015 | 4.101 | 4.120 | 4.093 | 4.114 | 7,831,205 | +0.02(+0.46%) |
Dec 22, 2015 | 4.100 | 4.138 | 4.091 | 4.096 | 10,600,181 | +0.00(+0.00%) |
Dec 21, 2015 | 4.108 | 4.127 | 4.061 | 4.096 | 11,611,506 | +0.01(+0.33%) |
Dec 18, 2015 | 4.091 | 4.132 | 4.080 | 4.082 | 25,589,800 | -0.01(-0.35%) |
Dec 17, 2015 | 4.122 | 4.134 | 4.076 | 4.097 | 14,207,660 | -0.03(-0.63%) |
Dec 16, 2015 | 4.037 | 4.139 | 4.026 | 4.123 | 13,993,222 | +0.13(+3.35%) |
Dec 15, 2015 | 3.985 | 4.041 | 3.963 | 3.989 | 15,024,771 | +0.07(+1.69%) |
Dec 14, 2015 | 3.889 | 3.928 | 3.870 | 3.923 | 9,973,724 | +0.02(+0.61%) |
Dec 11, 2015 | 3.872 | 3.931 | 3.852 | 3.899 | 14,280,982 | +0.00(+0.00%) |
Dec 10, 2015 | 3.964 | 3.979 | 3.899 | 3.899 | 9,505,905 | -0.07(-1.70%) |
Dec 09, 2015 | 3.959 | 4.004 | 3.930 | 3.966 | 10,736,569 | -0.02(-0.47%) |
Dec 08, 2015 | 3.958 | 3.995 | 3.944 | 3.985 | 10,443,347 | +0.01(+0.18%) |
Dec 07, 2015 | 3.996 | 4.018 | 3.968 | 3.978 | 10,071,284 | -0.04(-0.90%) |
Dec 04, 2015 | 3.900 | 4.022 | 3.879 | 4.014 | 12,176,760 | +0.13(+3.31%) |
Dec 03, 2015 | 3.932 | 3.952 | 3.880 | 3.885 | 15,709,363 | -0.06(-1.63%) |
Dec 02, 2015 | 4.006 | 4.032 | 3.938 | 3.950 | 10,445,895 | -0.07(-1.70%) |
Dec 01, 2015 | 3.967 | 4.020 | 3.956 | 4.018 | 8,244,219 | +0.07(+1.73%) |
Nov 30, 2015 | 3.986 | 4.019 | 3.943 | 3.950 | 14,725,489 | -0.03(-0.81%) |
Nov 27, 2015 | 3.920 | 3.990 | 3.920 | 3.982 | 5,534,101 | +0.06(+1.51%) |
Nov 25, 2015 | 3.880 | 3.923 | 3.923 | 3.923 | 7,188,460 | +0.05(+1.28%) |
Nov 24, 2015 | 3.884 | 3.900 | 3.840 | 3.873 | 9,330,120 | -0.03(-0.77%) |
Nov 23, 2015 | 3.886 | 3.934 | 3.884 | 3.903 | 5,717,200 | +0.01(+0.27%) |
Nov 20, 2015 | 3.858 | 3.902 | 3.853 | 3.893 | 12,167,198 | +0.06(+1.57%) |
Nov 19, 2015 | 3.827 | 3.866 | 3.813 | 3.833 | 9,409,000 | +0.02(+0.43%) |
Nov 18, 2015 | 3.820 | 3.832 | 3.766 | 3.816 | 8,220,299 | +0.01(+0.27%) |
Nov 17, 2015 | 3.772 | 3.841 | 3.759 | 3.806 | 10,464,093 | +0.02(+0.52%) |
Nov 16, 2015 | 3.748 | 3.787 | 3.719 | 3.786 | 10,518,619 | +0.05(+1.33%) |
Nov 13, 2015 | 3.742 | 3.786 | 3.711 | 3.736 | 14,349,237 | -0.02(-0.57%) |
Nov 12, 2015 | 3.779 | 3.800 | 3.755 | 3.758 | 9,062,592 | -0.03(-0.76%) |
Nov 11, 2015 | 3.753 | 3.814 | 3.744 | 3.787 | 6,429,412 | +0.04(+1.01%) |
Nov 10, 2015 | 3.723 | 3.784 | 3.722 | 3.748 | 17,753,284 | +0.03(+0.69%) |
Nov 09, 2015 | 3.761 | 3.803 | 3.690 | 3.723 | 16,280,462 | -0.09(-2.35%) |
Nov 06, 2015 | 3.891 | 3.895 | 3.777 | 3.812 | 13,816,970 | -0.12(-3.08%) |
Nov 05, 2015 | 3.926 | 3.926 | 3.906 | 3.933 | 14,986,035 | +0.00(+0.03%) |
Nov 04, 2015 | 3.996 | 4.039 | 3.878 | 3.932 | 27,865,816 | -0.14(-3.55%) |
Nov 03, 2015 | 4.091 | 4.111 | 4.028 | 4.077 | 10,736,313 | -0.03(-0.85%) |