Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.230 | 3.379 | 3.206 | 3.296 | 186,457 | +0.05(+1.66%) |
Jan 28, 2016 | 3.182 | 3.287 | 3.116 | 3.242 | 186,907 | +0.20(+6.69%) |
Jan 27, 2016 | 2.931 | 3.098 | 2.883 | 3.038 | 219,232 | +0.12(+3.99%) |
Jan 26, 2016 | 2.803 | 2.952 | 2.749 | 2.922 | 138,879 | +0.13(+4.48%) |
Jan 25, 2016 | 2.982 | 3.065 | 2.785 | 2.797 | 123,350 | -0.20(-6.57%) |
Jan 22, 2016 | 2.850 | 3.011 | 2.850 | 2.993 | 272,537 | +0.21(+7.49%) |
Jan 21, 2016 | 2.564 | 2.815 | 2.540 | 2.785 | 267,973 | +0.21(+8.10%) |
Jan 20, 2016 | 2.660 | 2.683 | 2.505 | 2.576 | 551,339 | -0.10(-3.79%) |
Jan 19, 2016 | 2.832 | 2.868 | 2.660 | 2.677 | 322,624 | -0.20(-7.04%) |
Jan 15, 2016 | 2.880 | 2.880 | 2.880 | 2.880 | 188,157 | -0.06(-2.03%) |
Jan 14, 2016 | 2.832 | 2.964 | 2.773 | 2.940 | 125,986 | +0.13(+4.45%) |
Jan 13, 2016 | 2.916 | 2.982 | 2.809 | 2.815 | 226,714 | -0.11(-3.67%) |
Jan 12, 2016 | 2.999 | 3.035 | 2.892 | 2.922 | 405,042 | -0.08(-2.58%) |
Jan 11, 2016 | 3.137 | 3.137 | 2.982 | 2.999 | 198,740 | -0.08(-2.52%) |
Jan 08, 2016 | 3.101 | 3.131 | 3.041 | 3.077 | 199,672 | +0.05(+1.57%) |
Jan 07, 2016 | 3.011 | 3.113 | 2.993 | 3.029 | 165,531 | -0.05(-1.74%) |
Jan 06, 2016 | 3.172 | 3.172 | 3.023 | 3.083 | 98,695 | -0.10(-3.18%) |
Jan 05, 2016 | 3.190 | 3.250 | 3.041 | 3.184 | 82,349 | -0.01(-0.37%) |
Jan 04, 2016 | 2.964 | 3.214 | 2.964 | 3.196 | 220,940 | +0.18(+5.93%) |
Dec 31, 2015 | 2.892 | 3.017 | 3.017 | 3.017 | 329,526 | +0.09(+3.06%) |
Dec 30, 2015 | 2.988 | 3.011 | 2.876 | 2.928 | 379,918 | -0.07(-2.19%) |
Dec 29, 2015 | 3.041 | 3.101 | 2.952 | 2.993 | 224,232 | -0.05(-1.56%) |
Dec 28, 2015 | 3.148 | 3.154 | 2.999 | 3.041 | 436,582 | -0.11(-3.40%) |
Dec 24, 2015 | 3.154 | 3.148 | 3.148 | 3.148 | 108,772 | -0.01(-0.19%) |
Dec 23, 2015 | 2.993 | 3.201 | 2.993 | 3.154 | 337,021 | +0.19(+6.41%) |
Dec 22, 2015 | 2.993 | 3.082 | 2.928 | 2.964 | 398,939 | -0.08(-2.54%) |
Dec 21, 2015 | 2.975 | 3.057 | 2.863 | 3.041 | 372,901 | +0.04(+1.19%) |
Dec 18, 2015 | 2.999 | 3.076 | 2.970 | 3.005 | 287,978 | -0.03(-0.98%) |
Dec 17, 2015 | 3.088 | 3.088 | 3.017 | 3.035 | 301,037 | -0.02(-0.58%) |
Dec 16, 2015 | 3.082 | 3.130 | 2.970 | 3.053 | 403,915 | -0.02(-0.77%) |
Dec 15, 2015 | 3.118 | 3.171 | 3.047 | 3.076 | 265,080 | -0.02(-0.58%) |
Dec 14, 2015 | 3.266 | 3.302 | 3.070 | 3.094 | 366,275 | -0.20(-5.96%) |
Dec 11, 2015 | 3.177 | 3.308 | 3.171 | 3.290 | 242,536 | -0.02(-0.54%) |
Dec 10, 2015 | 3.344 | 3.491 | 3.308 | 3.308 | 151,692 | -0.08(-2.45%) |
Dec 09, 2015 | 3.439 | 3.658 | 3.292 | 3.391 | 378,803 | +0.15(+4.77%) |
Dec 08, 2015 | 3.165 | 3.305 | 3.120 | 3.237 | 258,282 | +0.01(+0.18%) |
Dec 07, 2015 | 3.415 | 3.427 | 3.189 | 3.231 | 411,684 | -0.24(-7.01%) |
Dec 04, 2015 | 3.504 | 3.599 | 3.451 | 3.474 | 315,546 | -0.07(-2.01%) |
Dec 03, 2015 | 3.593 | 3.623 | 3.510 | 3.546 | 172,936 | -0.03(-0.83%) |
Dec 02, 2015 | 3.670 | 3.676 | 3.563 | 3.575 | 182,973 | -0.15(-4.14%) |
Dec 01, 2015 | 3.837 | 3.854 | 3.694 | 3.730 | 148,395 | -0.10(-2.64%) |
Nov 30, 2015 | 3.599 | 3.854 | 3.599 | 3.831 | 236,868 | +0.20(+5.39%) |
Nov 27, 2015 | 3.641 | 3.641 | 3.510 | 3.635 | 100,508 | -0.06(-1.61%) |
Nov 25, 2015 | 3.540 | 3.694 | 3.694 | 3.694 | 502,273 | +0.10(+2.83%) |
Nov 24, 2015 | 3.510 | 3.652 | 3.510 | 3.592 | 387,674 | +0.09(+2.71%) |
Nov 23, 2015 | 3.504 | 3.569 | 3.480 | 3.498 | 208,883 | -0.02(-0.67%) |
Nov 20, 2015 | 3.575 | 3.610 | 3.492 | 3.521 | 306,385 | -0.05(-1.33%) |
Nov 19, 2015 | 3.640 | 3.675 | 3.557 | 3.569 | 168,659 | -0.07(-1.95%) |
Nov 18, 2015 | 3.669 | 3.817 | 3.581 | 3.640 | 174,823 | -0.05(-1.44%) |
Nov 17, 2015 | 3.711 | 3.711 | 3.598 | 3.693 | 269,508 | -0.02(-0.48%) |
Nov 16, 2015 | 3.847 | 3.930 | 3.681 | 3.711 | 178,570 | -0.06(-1.57%) |
Nov 13, 2015 | 3.699 | 3.820 | 3.657 | 3.770 | 127,763 | +0.06(+1.59%) |
Nov 12, 2015 | 3.681 | 3.770 | 3.652 | 3.711 | 90,705 | +0.00(+0.00%) |
Nov 11, 2015 | 3.853 | 3.853 | 3.640 | 3.711 | 230,026 | -0.10(-2.64%) |
Nov 10, 2015 | 3.865 | 3.900 | 3.794 | 3.811 | 116,806 | -0.11(-2.87%) |
Nov 09, 2015 | 3.965 | 3.977 | 3.853 | 3.924 | 117,096 | -0.04(-1.04%) |
Nov 06, 2015 | 3.959 | 3.971 | 3.829 | 3.965 | 162,246 | +0.00(+0.00%) |
Nov 05, 2015 | 4.001 | 4.064 | 3.942 | 3.965 | 59,453 | -0.05(-1.33%) |
Nov 04, 2015 | 4.125 | 4.125 | 3.942 | 4.019 | 82,764 | -0.08(-1.88%) |
Nov 03, 2015 | 3.983 | 4.166 | 3.965 | 4.095 | 175,384 | +0.17(+4.22%) |