Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.860 | 2.860 | 2.700 | 2.700 | 123,116 | -0.02(-0.74%) |
Jan 28, 2016 | 2.890 | 2.970 | 2.720 | 2.720 | 54,780 | -0.15(-5.23%) |
Jan 27, 2016 | 2.970 | 2.970 | 2.870 | 2.870 | 25,122 | -0.10(-3.37%) |
Jan 26, 2016 | 2.890 | 3.040 | 2.890 | 2.970 | 25,348 | +0.11(+3.85%) |
Jan 25, 2016 | 2.800 | 2.980 | 2.780 | 2.860 | 25,093 | +0.03(+1.06%) |
Jan 22, 2016 | 2.660 | 2.840 | 2.660 | 2.830 | 48,001 | +0.19(+7.20%) |
Jan 21, 2016 | 2.720 | 2.800 | 2.640 | 2.640 | 32,383 | +0.00(+0.01%) |
Jan 20, 2016 | 2.530 | 2.650 | 2.390 | 2.640 | 98,990 | -0.14(-5.04%) |
Jan 19, 2016 | 2.730 | 2.820 | 2.640 | 2.780 | 51,858 | +0.06(+2.21%) |
Jan 15, 2016 | 2.750 | 2.720 | 2.720 | 2.720 | 87,300 | +0.01(+0.37%) |
Jan 14, 2016 | 2.660 | 2.780 | 2.590 | 2.710 | 38,210 | +0.08(+3.04%) |
Jan 13, 2016 | 2.690 | 2.900 | 2.610 | 2.630 | 64,571 | -0.13(-4.71%) |
Jan 12, 2016 | 3.027 | 3.027 | 2.640 | 2.760 | 43,348 | -0.04(-1.43%) |
Jan 11, 2016 | 2.830 | 2.860 | 2.650 | 2.800 | 77,542 | -0.09(-3.11%) |
Jan 08, 2016 | 3.020 | 3.050 | 2.870 | 2.890 | 68,604 | -0.15(-4.78%) |
Jan 07, 2016 | 3.140 | 3.140 | 2.980 | 3.035 | 129,475 | -0.15(-4.56%) |
Jan 06, 2016 | 3.250 | 3.280 | 3.140 | 3.180 | 48,445 | -0.15(-4.50%) |
Jan 05, 2016 | 3.430 | 3.430 | 3.270 | 3.330 | 40,119 | -0.10(-2.92%) |
Jan 04, 2016 | 3.470 | 3.470 | 3.219 | 3.430 | 53,096 | +0.00(+0.00%) |
Dec 31, 2015 | 3.250 | 3.430 | 3.430 | 3.430 | 128,900 | +0.18(+5.54%) |
Dec 30, 2015 | 3.430 | 3.440 | 3.240 | 3.250 | 85,526 | -0.21(-6.07%) |
Dec 29, 2015 | 3.570 | 3.570 | 3.420 | 3.460 | 71,769 | -0.09(-2.54%) |
Dec 28, 2015 | 3.510 | 3.570 | 3.350 | 3.550 | 64,475 | -0.02(-0.56%) |
Dec 24, 2015 | 3.480 | 3.570 | 3.570 | 3.570 | 27,900 | +0.11(+3.18%) |
Dec 23, 2015 | 3.180 | 3.500 | 3.180 | 3.460 | 61,179 | +0.33(+10.54%) |
Dec 22, 2015 | 3.100 | 3.168 | 3.030 | 3.130 | 88,511 | +0.04(+1.29%) |
Dec 21, 2015 | 3.120 | 3.120 | 3.000 | 3.090 | 55,088 | -0.01(-0.32%) |
Dec 18, 2015 | 3.010 | 3.110 | 2.970 | 3.100 | 30,729 | +0.07(+2.31%) |
Dec 17, 2015 | 3.130 | 3.130 | 2.990 | 3.030 | 79,102 | -0.07(-2.26%) |
Dec 16, 2015 | 3.080 | 3.140 | 3.070 | 3.100 | 73,200 | +0.04(+1.31%) |
Dec 15, 2015 | 3.130 | 3.170 | 3.060 | 3.060 | 53,795 | -0.04(-1.29%) |
Dec 14, 2015 | 3.120 | 3.210 | 3.100 | 3.100 | 43,018 | -0.05(-1.59%) |
Dec 11, 2015 | 3.360 | 3.360 | 3.150 | 3.150 | 58,285 | -0.23(-6.80%) |
Dec 10, 2015 | 3.310 | 3.440 | 3.300 | 3.380 | 52,941 | +0.03(+0.90%) |
Dec 09, 2015 | 3.440 | 3.550 | 3.330 | 3.350 | 60,980 | -0.09(-2.62%) |
Dec 08, 2015 | 3.440 | 3.530 | 3.400 | 3.440 | 38,707 | -0.05(-1.43%) |
Dec 07, 2015 | 3.700 | 3.700 | 3.460 | 3.490 | 50,038 | -0.21(-5.68%) |
Dec 04, 2015 | 3.820 | 3.820 | 3.700 | 3.700 | 39,926 | -0.14(-3.65%) |
Dec 03, 2015 | 3.860 | 3.890 | 3.790 | 3.840 | 19,059 | +0.01(+0.26%) |
Dec 02, 2015 | 3.880 | 3.920 | 3.770 | 3.830 | 39,153 | -0.11(-2.92%) |
Dec 01, 2015 | 3.980 | 3.980 | 3.890 | 3.945 | 23,394 | +0.02(+0.64%) |
Nov 30, 2015 | 3.890 | 3.940 | 3.890 | 3.920 | 12,991 | +0.02(+0.51%) |
Nov 27, 2015 | 3.890 | 3.910 | 3.830 | 3.900 | 10,677 | +0.00(+0.00%) |
Nov 25, 2015 | 3.910 | 3.900 | 3.900 | 3.900 | 77,900 | -0.03(-0.76%) |
Nov 24, 2015 | 4.340 | 4.340 | 3.830 | 3.930 | 44,995 | +0.14(+3.69%) |
Nov 23, 2015 | 3.800 | 3.850 | 3.750 | 3.790 | 50,048 | -0.04(-1.04%) |
Nov 20, 2015 | 3.920 | 3.980 | 3.820 | 3.830 | 46,913 | -0.09(-2.30%) |
Nov 19, 2015 | 3.900 | 3.960 | 3.900 | 3.920 | 8,567 | +0.01(+0.26%) |
Nov 18, 2015 | 3.960 | 4.000 | 3.910 | 3.910 | 20,778 | -0.06(-1.64%) |
Nov 17, 2015 | 4.030 | 4.070 | 3.960 | 3.975 | 39,426 | -0.06(-1.61%) |
Nov 16, 2015 | 4.050 | 4.161 | 4.000 | 4.040 | 38,271 | -0.06(-1.46%) |
Nov 13, 2015 | 4.200 | 4.250 | 4.080 | 4.100 | 34,752 | -0.12(-2.84%) |
Nov 12, 2015 | 4.250 | 4.360 | 4.210 | 4.220 | 31,834 | -0.06(-1.40%) |
Nov 11, 2015 | 4.330 | 4.340 | 4.250 | 4.280 | 43,075 | -0.05(-1.15%) |
Nov 10, 2015 | 4.370 | 4.430 | 4.300 | 4.330 | 41,108 | -0.05(-1.14%) |
Nov 09, 2015 | 4.360 | 4.440 | 4.260 | 4.380 | 25,212 | -0.03(-0.68%) |
Nov 06, 2015 | 4.320 | 4.430 | 4.320 | 4.410 | 26,940 | +0.04(+0.92%) |
Nov 05, 2015 | 4.310 | 4.390 | 4.230 | 4.370 | 25,595 | -0.02(-0.46%) |
Nov 04, 2015 | 4.400 | 4.430 | 4.230 | 4.390 | 18,201 | -0.01(-0.23%) |
Nov 03, 2015 | 4.350 | 4.440 | 4.260 | 4.400 | 29,657 | +0.06(+1.38%) |