Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.941 | 4.026 | 3.871 | 4.026 | 221,389 | +0.08(+1.97%) |
Jan 28, 2016 | 3.886 | 3.956 | 3.841 | 3.949 | 355,591 | +0.07(+1.80%) |
Jan 27, 2016 | 3.855 | 3.879 | 3.793 | 3.879 | 203,245 | +0.03(+0.81%) |
Jan 26, 2016 | 3.801 | 3.863 | 3.793 | 3.848 | 233,124 | +0.00(+0.00%) |
Jan 25, 2016 | 3.785 | 3.848 | 3.754 | 3.848 | 152,971 | +0.04(+1.02%) |
Jan 22, 2016 | 3.778 | 3.886 | 3.739 | 3.809 | 251,305 | +0.08(+2.08%) |
Jan 21, 2016 | 3.700 | 3.840 | 3.684 | 3.731 | 209,056 | -0.01(-0.21%) |
Jan 20, 2016 | 3.746 | 3.793 | 3.575 | 3.739 | 306,418 | -0.10(-2.63%) |
Jan 19, 2016 | 3.855 | 3.872 | 3.793 | 3.840 | 135,012 | +0.02(+0.41%) |
Jan 15, 2016 | 3.848 | 3.824 | 3.824 | 3.824 | 110,771 | -0.12(-2.96%) |
Jan 14, 2016 | 3.933 | 3.964 | 3.848 | 3.941 | 247,647 | +0.00(+0.00%) |
Jan 13, 2016 | 4.026 | 4.042 | 3.898 | 3.941 | 133,749 | -0.09(-2.18%) |
Jan 12, 2016 | 4.059 | 4.059 | 4.006 | 4.029 | 177,618 | -0.05(-1.13%) |
Jan 11, 2016 | 4.106 | 4.106 | 4.029 | 4.075 | 117,990 | -0.02(-0.38%) |
Jan 08, 2016 | 4.152 | 4.168 | 4.090 | 4.090 | 78,946 | -0.06(-1.48%) |
Jan 07, 2016 | 4.183 | 4.183 | 4.121 | 4.152 | 267,868 | -0.08(-1.82%) |
Jan 06, 2016 | 4.206 | 4.244 | 4.198 | 4.229 | 135,678 | -0.03(-0.72%) |
Jan 05, 2016 | 4.221 | 4.260 | 4.213 | 4.260 | 217,363 | +0.02(+0.55%) |
Jan 04, 2016 | 4.237 | 4.244 | 4.198 | 4.237 | 148,978 | -0.04(-0.90%) |
Dec 31, 2015 | 4.291 | 4.275 | 4.275 | 4.275 | 269,248 | -0.02(-0.36%) |
Dec 30, 2015 | 4.275 | 4.306 | 4.275 | 4.291 | 182,577 | +0.02(+0.36%) |
Dec 29, 2015 | 4.275 | 4.298 | 4.267 | 4.275 | 287,469 | -0.01(-0.18%) |
Dec 28, 2015 | 4.283 | 4.298 | 4.252 | 4.283 | 251,493 | +0.01(+0.18%) |
Dec 24, 2015 | 4.252 | 4.275 | 4.275 | 4.275 | 129,820 | +0.01(+0.18%) |
Dec 23, 2015 | 4.198 | 4.283 | 4.190 | 4.267 | 273,497 | +0.06(+1.47%) |
Dec 22, 2015 | 4.167 | 4.213 | 4.152 | 4.206 | 165,162 | +0.03(+0.74%) |
Dec 21, 2015 | 4.175 | 4.198 | 4.136 | 4.175 | 241,211 | +0.01(+0.18%) |
Dec 18, 2015 | 4.121 | 4.206 | 4.121 | 4.167 | 234,152 | +0.04(+0.93%) |
Dec 17, 2015 | 4.144 | 4.198 | 4.129 | 4.129 | 303,180 | -0.03(-0.74%) |
Dec 16, 2015 | 4.075 | 4.175 | 4.067 | 4.160 | 255,391 | +0.09(+2.27%) |
Dec 15, 2015 | 4.052 | 4.106 | 4.036 | 4.067 | 249,632 | +0.03(+0.76%) |
Dec 14, 2015 | 4.098 | 4.098 | 4.021 | 4.036 | 206,312 | -0.06(-1.50%) |
Dec 11, 2015 | 4.206 | 4.206 | 4.083 | 4.098 | 177,922 | -0.11(-2.62%) |
Dec 10, 2015 | 4.246 | 4.269 | 4.208 | 4.208 | 170,605 | -0.05(-1.25%) |
Dec 09, 2015 | 4.269 | 4.315 | 4.223 | 4.262 | 439,430 | +0.02(+0.36%) |
Dec 08, 2015 | 4.239 | 4.285 | 4.231 | 4.246 | 242,884 | -0.03(-0.71%) |
Dec 07, 2015 | 4.292 | 4.307 | 4.246 | 4.277 | 210,662 | -0.06(-1.41%) |
Dec 04, 2015 | 4.307 | 4.350 | 4.292 | 4.338 | 226,358 | +0.02(+0.35%) |
Dec 03, 2015 | 4.361 | 4.368 | 4.315 | 4.323 | 125,208 | -0.02(-0.53%) |
Dec 02, 2015 | 4.391 | 4.391 | 4.346 | 4.346 | 351,988 | -0.05(-1.04%) |
Dec 01, 2015 | 4.353 | 4.407 | 4.346 | 4.391 | 339,108 | +0.03(+0.70%) |
Nov 30, 2015 | 4.346 | 4.407 | 4.315 | 4.361 | 252,607 | +0.04(+0.88%) |
Nov 27, 2015 | 4.323 | 4.338 | 4.315 | 4.323 | 44,838 | +0.00(+0.00%) |
Nov 25, 2015 | 4.300 | 4.323 | 4.323 | 4.323 | 126,355 | +0.02(+0.53%) |
Nov 24, 2015 | 4.307 | 4.307 | 4.277 | 4.300 | 91,515 | -0.02(-0.53%) |
Nov 23, 2015 | 4.284 | 4.437 | 4.262 | 4.323 | 119,013 | +0.01(+0.18%) |
Nov 20, 2015 | 4.292 | 4.330 | 4.291 | 4.315 | 88,697 | +0.02(+0.53%) |
Nov 19, 2015 | 4.300 | 4.315 | 4.273 | 4.292 | 128,008 | -0.01(-0.23%) |
Nov 18, 2015 | 4.277 | 4.307 | 4.246 | 4.302 | 216,619 | +0.04(+0.95%) |
Nov 17, 2015 | 4.269 | 4.273 | 4.216 | 4.262 | 174,880 | +0.00(+0.00%) |
Nov 16, 2015 | 4.193 | 4.277 | 4.185 | 4.262 | 136,040 | +0.07(+1.64%) |
Nov 13, 2015 | 4.246 | 4.269 | 4.185 | 4.193 | 177,292 | -0.07(-1.61%) |
Nov 12, 2015 | 4.307 | 4.323 | 4.254 | 4.262 | 171,434 | -0.07(-1.59%) |
Nov 11, 2015 | 4.330 | 4.349 | 4.315 | 4.330 | 154,377 | -0.02(-0.35%) |
Nov 10, 2015 | 4.338 | 4.376 | 4.330 | 4.346 | 120,461 | -0.02(-0.40%) |
Nov 09, 2015 | 4.378 | 4.378 | 4.318 | 4.363 | 225,827 | -0.05(-1.20%) |
Nov 06, 2015 | 4.386 | 4.439 | 4.356 | 4.416 | 178,594 | -0.02(-0.34%) |
Nov 05, 2015 | 4.446 | 4.446 | 4.378 | 4.431 | 233,278 | +0.00(+0.00%) |
Nov 04, 2015 | 4.454 | 4.459 | 4.416 | 4.431 | 149,864 | -0.01(-0.17%) |
Nov 03, 2015 | 4.401 | 4.454 | 4.401 | 4.439 | 148,740 | +0.03(+0.69%) |