Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.310 | 2.450 | 2.310 | 2.420 | 214,042 | +0.08(+3.42%) |
Jan 28, 2016 | 2.370 | 2.430 | 2.300 | 2.340 | 201,459 | -0.02(-0.85%) |
Jan 27, 2016 | 2.520 | 2.520 | 2.340 | 2.360 | 227,018 | -0.18(-7.09%) |
Jan 26, 2016 | 2.590 | 2.590 | 2.390 | 2.540 | 201,674 | -0.02(-0.78%) |
Jan 25, 2016 | 2.550 | 2.640 | 2.520 | 2.560 | 84,024 | -0.01(-0.39%) |
Jan 22, 2016 | 2.560 | 2.650 | 2.470 | 2.570 | 178,554 | +0.05(+1.98%) |
Jan 21, 2016 | 2.490 | 2.550 | 2.300 | 2.520 | 369,586 | +0.02(+0.80%) |
Jan 20, 2016 | 2.410 | 2.550 | 2.300 | 2.500 | 376,520 | +0.02(+0.81%) |
Jan 19, 2016 | 2.700 | 2.700 | 2.330 | 2.480 | 432,111 | -0.14(-5.34%) |
Jan 15, 2016 | 2.530 | 2.620 | 2.620 | 2.620 | 335,200 | -0.04(-1.50%) |
Jan 14, 2016 | 2.520 | 2.710 | 2.430 | 2.660 | 433,170 | +0.06(+2.31%) |
Jan 13, 2016 | 2.790 | 2.830 | 2.520 | 2.600 | 388,694 | -0.19(-6.81%) |
Jan 12, 2016 | 2.810 | 2.953 | 2.720 | 2.790 | 222,070 | -0.06(-2.11%) |
Jan 11, 2016 | 2.970 | 3.010 | 2.610 | 2.850 | 513,051 | -0.14(-4.68%) |
Jan 08, 2016 | 3.190 | 3.230 | 2.950 | 2.990 | 275,552 | -0.14(-4.47%) |
Jan 07, 2016 | 3.280 | 3.350 | 3.060 | 3.130 | 348,469 | -0.27(-7.94%) |
Jan 06, 2016 | 3.560 | 3.590 | 3.350 | 3.400 | 176,976 | -0.14(-3.95%) |
Jan 05, 2016 | 3.670 | 3.699 | 3.510 | 3.540 | 192,627 | -0.14(-3.80%) |
Jan 04, 2016 | 3.850 | 3.880 | 3.550 | 3.680 | 614,200 | -0.42(-10.24%) |
Dec 31, 2015 | 4.380 | 4.100 | 4.100 | 4.100 | 311,700 | -0.28(-6.39%) |
Dec 30, 2015 | 4.280 | 4.510 | 4.190 | 4.380 | 420,352 | +0.10(+2.34%) |
Dec 29, 2015 | 4.270 | 4.300 | 4.080 | 4.280 | 248,347 | +0.02(+0.47%) |
Dec 28, 2015 | 4.360 | 4.360 | 4.100 | 4.260 | 285,206 | -0.07(-1.62%) |
Dec 24, 2015 | 4.000 | 4.330 | 4.330 | 4.330 | 309,200 | +0.17(+4.09%) |
Dec 23, 2015 | 4.210 | 4.210 | 4.030 | 4.160 | 164,249 | -0.02(-0.48%) |
Dec 22, 2015 | 4.210 | 4.240 | 3.990 | 4.180 | 417,619 | +0.03(+0.72%) |
Dec 21, 2015 | 3.870 | 4.190 | 3.850 | 4.150 | 787,252 | +0.39(+10.37%) |
Dec 18, 2015 | 3.770 | 4.100 | 3.670 | 3.760 | 948,441 | +0.01(+0.27%) |
Dec 17, 2015 | 3.700 | 3.880 | 3.630 | 3.750 | 564,497 | +0.08(+2.18%) |
Dec 16, 2015 | 3.510 | 3.700 | 3.459 | 3.670 | 250,297 | +0.20(+5.76%) |
Dec 15, 2015 | 3.510 | 3.560 | 3.390 | 3.470 | 306,424 | -0.02(-0.57%) |
Dec 14, 2015 | 3.500 | 3.636 | 3.420 | 3.490 | 399,311 | +0.04(+1.16%) |
Dec 11, 2015 | 3.600 | 3.700 | 3.400 | 3.450 | 390,990 | -0.22(-5.99%) |
Dec 10, 2015 | 3.650 | 3.740 | 3.630 | 3.670 | 132,541 | +0.00(+0.00%) |
Dec 09, 2015 | 3.630 | 3.710 | 3.620 | 3.670 | 192,804 | +0.02(+0.55%) |
Dec 08, 2015 | 3.500 | 3.710 | 3.460 | 3.650 | 220,165 | +0.12(+3.40%) |
Dec 07, 2015 | 3.590 | 3.630 | 3.500 | 3.530 | 183,916 | -0.10(-2.75%) |
Dec 04, 2015 | 3.510 | 3.650 | 3.480 | 3.630 | 127,472 | +0.08(+2.25%) |
Dec 03, 2015 | 3.740 | 3.740 | 3.510 | 3.550 | 154,199 | -0.12(-3.27%) |
Dec 02, 2015 | 3.760 | 3.810 | 3.650 | 3.670 | 206,476 | -0.06(-1.61%) |
Dec 01, 2015 | 3.510 | 3.780 | 3.430 | 3.730 | 404,368 | +0.21(+5.97%) |
Nov 30, 2015 | 3.440 | 3.560 | 3.440 | 3.520 | 266,428 | +0.05(+1.44%) |
Nov 27, 2015 | 3.450 | 3.530 | 3.420 | 3.470 | 63,371 | -0.01(-0.29%) |
Nov 25, 2015 | 3.430 | 3.480 | 3.480 | 3.480 | 105,400 | +0.10(+2.96%) |
Nov 24, 2015 | 3.390 | 3.400 | 3.280 | 3.380 | 119,027 | -0.02(-0.59%) |
Nov 23, 2015 | 3.320 | 3.440 | 3.270 | 3.400 | 150,361 | +0.07(+2.10%) |
Nov 20, 2015 | 3.350 | 3.390 | 3.280 | 3.330 | 106,233 | +0.03(+0.91%) |
Nov 19, 2015 | 3.410 | 3.470 | 3.279 | 3.300 | 146,405 | -0.17(-4.90%) |
Nov 18, 2015 | 3.300 | 3.493 | 3.300 | 3.470 | 257,023 | +0.22(+6.77%) |
Nov 17, 2015 | 3.350 | 3.440 | 3.200 | 3.250 | 225,690 | -0.11(-3.27%) |
Nov 16, 2015 | 3.260 | 3.400 | 3.210 | 3.360 | 184,636 | +0.08(+2.44%) |
Nov 13, 2015 | 3.270 | 3.430 | 3.210 | 3.280 | 208,333 | -0.03(-0.91%) |
Nov 12, 2015 | 3.460 | 3.470 | 3.290 | 3.310 | 283,534 | -0.15(-4.34%) |
Nov 11, 2015 | 3.490 | 3.590 | 3.450 | 3.460 | 302,204 | -0.09(-2.54%) |
Nov 10, 2015 | 3.510 | 3.600 | 3.420 | 3.550 | 212,411 | +0.00(+0.00%) |
Nov 09, 2015 | 3.760 | 3.770 | 3.550 | 3.550 | 213,886 | -0.29(-7.55%) |
Nov 06, 2015 | 3.760 | 3.870 | 3.620 | 3.840 | 154,462 | +0.01(+0.26%) |
Nov 05, 2015 | 3.800 | 3.870 | 3.700 | 3.830 | 161,587 | -0.04(-1.03%) |
Nov 04, 2015 | 3.920 | 3.950 | 3.800 | 3.870 | 126,703 | -0.08(-2.03%) |
Nov 03, 2015 | 3.860 | 4.000 | 3.780 | 3.950 | 172,429 | +0.02(+0.51%) |