Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.482 | 3.492 | 3.467 | 3.492 | 102,833 | +0.04(+1.02%) |
Jan 28, 2016 | 3.451 | 3.492 | 3.446 | 3.456 | 50,686 | +0.01(+0.29%) |
Jan 27, 2016 | 3.446 | 3.456 | 3.411 | 3.446 | 64,404 | +0.01(+0.29%) |
Jan 26, 2016 | 3.371 | 3.436 | 3.371 | 3.436 | 77,005 | +0.07(+1.95%) |
Jan 25, 2016 | 3.381 | 3.456 | 3.366 | 3.371 | 188,898 | -0.04(-1.18%) |
Jan 22, 2016 | 3.411 | 3.446 | 3.411 | 3.411 | 54,002 | +0.04(+1.05%) |
Jan 21, 2016 | 3.320 | 3.381 | 3.270 | 3.376 | 105,273 | +0.08(+2.29%) |
Jan 20, 2016 | 3.396 | 3.456 | 3.224 | 3.300 | 144,165 | -0.11(-3.11%) |
Jan 19, 2016 | 3.451 | 3.456 | 3.391 | 3.406 | 72,418 | -0.04(-1.02%) |
Jan 15, 2016 | 3.476 | 3.441 | 3.441 | 3.441 | 52,156 | -0.09(-2.56%) |
Jan 14, 2016 | 3.516 | 3.531 | 3.476 | 3.531 | 37,027 | +0.02(+0.43%) |
Jan 13, 2016 | 3.572 | 3.572 | 3.496 | 3.516 | 56,106 | -0.04(-1.13%) |
Jan 12, 2016 | 3.541 | 3.562 | 3.516 | 3.557 | 70,626 | +0.02(+0.43%) |
Jan 11, 2016 | 3.577 | 3.577 | 3.496 | 3.541 | 73,353 | -0.03(-0.70%) |
Jan 08, 2016 | 3.592 | 3.602 | 3.562 | 3.567 | 110,866 | +0.00(+0.00%) |
Jan 07, 2016 | 3.607 | 3.622 | 3.562 | 3.567 | 73,483 | -0.07(-1.80%) |
Jan 06, 2016 | 3.652 | 3.662 | 3.614 | 3.632 | 98,253 | -0.02(-0.55%) |
Jan 05, 2016 | 3.647 | 3.672 | 3.646 | 3.652 | 75,527 | +0.01(+0.28%) |
Jan 04, 2016 | 3.637 | 3.672 | 3.632 | 3.642 | 50,994 | -0.03(-0.82%) |
Dec 31, 2015 | 3.682 | 3.672 | 3.672 | 3.672 | 72,859 | +0.01(+0.27%) |
Dec 30, 2015 | 3.697 | 3.722 | 3.662 | 3.662 | 73,871 | -0.03(-0.82%) |
Dec 29, 2015 | 3.677 | 3.702 | 3.667 | 3.692 | 74,378 | +0.03(+0.69%) |
Dec 28, 2015 | 3.637 | 3.684 | 3.637 | 3.667 | 43,600 | +0.00(+0.00%) |
Dec 24, 2015 | 3.677 | 3.667 | 3.667 | 3.667 | 55,540 | +0.00(+0.00%) |
Dec 23, 2015 | 3.642 | 3.692 | 3.607 | 3.667 | 123,863 | +0.05(+1.40%) |
Dec 22, 2015 | 3.627 | 3.642 | 3.592 | 3.616 | 64,182 | -0.01(-0.28%) |
Dec 21, 2015 | 3.631 | 3.631 | 3.606 | 3.626 | 98,666 | -0.01(-0.14%) |
Dec 18, 2015 | 3.631 | 3.656 | 3.631 | 3.631 | 42,147 | +0.01(+0.14%) |
Dec 17, 2015 | 3.641 | 3.658 | 3.618 | 3.626 | 125,147 | -0.02(-0.55%) |
Dec 16, 2015 | 3.641 | 3.666 | 3.616 | 3.646 | 137,827 | +0.01(+0.27%) |
Dec 15, 2015 | 3.596 | 3.651 | 3.591 | 3.636 | 93,596 | +0.05(+1.25%) |
Dec 14, 2015 | 3.621 | 3.621 | 3.556 | 3.591 | 143,870 | -0.03(-0.83%) |
Dec 11, 2015 | 3.686 | 3.701 | 3.601 | 3.621 | 112,188 | -0.10(-2.56%) |
Dec 10, 2015 | 3.691 | 3.741 | 3.691 | 3.716 | 85,906 | +0.02(+0.54%) |
Dec 09, 2015 | 3.681 | 3.726 | 3.661 | 3.696 | 232,552 | +0.03(+0.82%) |
Dec 08, 2015 | 3.671 | 3.691 | 3.651 | 3.666 | 61,628 | +0.00(+0.14%) |
Dec 07, 2015 | 3.736 | 3.736 | 3.657 | 3.661 | 75,528 | -0.07(-1.74%) |
Dec 04, 2015 | 3.741 | 3.776 | 3.711 | 3.726 | 73,281 | +0.00(+0.00%) |
Dec 03, 2015 | 3.751 | 3.761 | 3.721 | 3.726 | 60,226 | -0.00(-0.02%) |
Dec 02, 2015 | 3.736 | 3.776 | 3.722 | 3.727 | 77,562 | -0.02(-0.51%) |
Dec 01, 2015 | 3.736 | 3.761 | 3.731 | 3.746 | 61,820 | +0.00(+0.00%) |
Nov 30, 2015 | 3.751 | 3.756 | 3.736 | 3.746 | 103,998 | +0.01(+0.27%) |
Nov 27, 2015 | 3.736 | 3.786 | 3.726 | 3.736 | 71,268 | +0.02(+0.54%) |
Nov 25, 2015 | 3.691 | 3.716 | 3.716 | 3.716 | 104,559 | +0.04(+0.95%) |
Nov 24, 2015 | 3.686 | 3.711 | 3.646 | 3.681 | 131,705 | -0.03(-0.81%) |
Nov 23, 2015 | 3.711 | 3.726 | 3.686 | 3.711 | 114,915 | +0.02(+0.54%) |
Nov 20, 2015 | 3.656 | 3.691 | 3.656 | 3.691 | 108,956 | +0.03(+0.83%) |
Nov 19, 2015 | 3.676 | 3.676 | 3.641 | 3.661 | 100,008 | +0.00(+0.14%) |
Nov 18, 2015 | 3.616 | 3.678 | 3.616 | 3.656 | 140,916 | +0.02(+0.58%) |
Nov 17, 2015 | 3.641 | 3.656 | 3.591 | 3.635 | 131,267 | -0.02(-0.58%) |
Nov 16, 2015 | 3.606 | 3.671 | 3.606 | 3.656 | 122,220 | +0.05(+1.38%) |
Nov 13, 2015 | 3.581 | 3.621 | 3.581 | 3.606 | 139,392 | +0.02(+0.56%) |
Nov 12, 2015 | 3.626 | 3.626 | 3.586 | 3.586 | 122,275 | -0.03(-0.96%) |
Nov 11, 2015 | 3.631 | 3.651 | 3.616 | 3.621 | 129,063 | -0.01(-0.27%) |
Nov 10, 2015 | 3.641 | 3.658 | 3.631 | 3.631 | 106,571 | +0.00(+0.14%) |
Nov 09, 2015 | 3.706 | 3.706 | 3.606 | 3.626 | 161,211 | -0.05(-1.36%) |
Nov 06, 2015 | 3.691 | 3.756 | 3.676 | 3.676 | 250,808 | -0.03(-0.81%) |
Nov 05, 2015 | 3.726 | 3.731 | 3.696 | 3.706 | 174,320 | +0.00(+0.00%) |
Nov 04, 2015 | 3.731 | 3.746 | 3.706 | 3.706 | 123,130 | -0.02(-0.53%) |
Nov 03, 2015 | 3.761 | 3.771 | 3.726 | 3.726 | 126,537 | -0.02(-0.53%) |