Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.275 | 3.311 | 3.269 | 3.298 | 885,108 | +0.05(+1.56%) |
Jan 28, 2016 | 3.210 | 3.256 | 3.205 | 3.247 | 889,005 | +0.05(+1.44%) |
Jan 27, 2016 | 3.219 | 3.228 | 3.187 | 3.201 | 464,867 | -0.02(-0.57%) |
Jan 26, 2016 | 3.201 | 3.233 | 3.192 | 3.219 | 543,289 | +0.04(+1.16%) |
Jan 25, 2016 | 3.201 | 3.201 | 3.178 | 3.182 | 473,631 | -0.03(-0.86%) |
Jan 22, 2016 | 3.127 | 3.224 | 3.127 | 3.210 | 717,986 | +0.11(+3.42%) |
Jan 21, 2016 | 3.067 | 3.118 | 3.039 | 3.104 | 1,235,851 | +0.07(+2.44%) |
Jan 20, 2016 | 3.118 | 3.118 | 2.910 | 3.030 | 1,705,376 | -0.11(-3.52%) |
Jan 19, 2016 | 3.164 | 3.173 | 3.113 | 3.141 | 699,352 | -0.02(-0.72%) |
Jan 15, 2016 | 3.159 | 3.164 | 3.164 | 3.164 | 1,258,516 | -0.05(-1.57%) |
Jan 14, 2016 | 3.205 | 3.223 | 3.177 | 3.214 | 1,118,264 | +0.01(+0.29%) |
Jan 13, 2016 | 3.292 | 3.292 | 3.205 | 3.205 | 893,453 | -0.07(-2.23%) |
Jan 12, 2016 | 3.329 | 3.333 | 3.264 | 3.278 | 968,265 | -0.03(-0.83%) |
Jan 11, 2016 | 3.374 | 3.374 | 3.298 | 3.306 | 795,067 | -0.05(-1.37%) |
Jan 08, 2016 | 3.374 | 3.383 | 3.342 | 3.351 | 664,510 | -0.04(-1.08%) |
Jan 07, 2016 | 3.388 | 3.411 | 3.370 | 3.388 | 709,867 | -0.05(-1.60%) |
Jan 06, 2016 | 3.457 | 3.475 | 3.429 | 3.443 | 769,152 | -0.03(-0.92%) |
Jan 05, 2016 | 3.461 | 3.489 | 3.443 | 3.475 | 588,442 | +0.01(+0.40%) |
Jan 04, 2016 | 3.452 | 3.466 | 3.425 | 3.461 | 699,180 | -0.04(-1.05%) |
Dec 31, 2015 | 3.484 | 3.498 | 3.498 | 3.498 | 839,812 | +0.01(+0.39%) |
Dec 30, 2015 | 3.480 | 3.500 | 3.452 | 3.484 | 1,279,436 | +0.01(+0.40%) |
Dec 29, 2015 | 3.448 | 3.489 | 3.443 | 3.470 | 1,015,126 | +0.01(+0.26%) |
Dec 28, 2015 | 3.457 | 3.475 | 3.434 | 3.461 | 701,150 | +0.00(+0.00%) |
Dec 24, 2015 | 3.466 | 3.461 | 3.461 | 3.461 | 286,344 | -0.01(-0.26%) |
Dec 23, 2015 | 3.438 | 3.480 | 3.438 | 3.470 | 848,505 | +0.04(+1.20%) |
Dec 22, 2015 | 3.434 | 3.448 | 3.415 | 3.429 | 736,407 | -0.00(-0.13%) |
Dec 21, 2015 | 3.411 | 3.438 | 3.402 | 3.434 | 791,009 | +0.04(+1.08%) |
Dec 18, 2015 | 3.388 | 3.406 | 3.379 | 3.397 | 865,727 | +0.01(+0.27%) |
Dec 17, 2015 | 3.384 | 3.406 | 3.365 | 3.388 | 1,277,066 | +0.00(+0.00%) |
Dec 16, 2015 | 3.324 | 3.393 | 3.320 | 3.388 | 912,869 | +0.07(+2.19%) |
Dec 15, 2015 | 3.274 | 3.322 | 3.274 | 3.315 | 860,150 | +0.04(+1.25%) |
Dec 14, 2015 | 3.311 | 3.320 | 3.233 | 3.274 | 1,529,319 | -0.04(-1.10%) |
Dec 11, 2015 | 3.365 | 3.374 | 3.290 | 3.311 | 935,343 | -0.08(-2.28%) |
Dec 10, 2015 | 3.411 | 3.438 | 3.374 | 3.388 | 833,405 | -0.05(-1.32%) |
Dec 09, 2015 | 3.429 | 3.452 | 3.411 | 3.434 | 792,192 | +0.00(+0.00%) |
Dec 08, 2015 | 3.406 | 3.438 | 3.388 | 3.434 | 819,577 | +0.03(+0.80%) |
Dec 07, 2015 | 3.429 | 3.443 | 3.406 | 3.406 | 824,469 | -0.04(-1.06%) |
Dec 04, 2015 | 3.411 | 3.456 | 3.410 | 3.443 | 878,520 | +0.03(+0.93%) |
Dec 03, 2015 | 3.484 | 3.484 | 3.411 | 3.411 | 632,546 | -0.05(-1.57%) |
Dec 02, 2015 | 3.497 | 3.506 | 3.456 | 3.465 | 703,344 | -0.05(-1.55%) |
Dec 01, 2015 | 3.461 | 3.520 | 3.461 | 3.520 | 769,433 | +0.05(+1.58%) |
Nov 30, 2015 | 3.479 | 3.511 | 3.461 | 3.465 | 981,322 | +0.00(+0.00%) |
Nov 27, 2015 | 3.415 | 3.465 | 3.415 | 3.465 | 102,135 | +0.04(+1.20%) |
Nov 25, 2015 | 3.456 | 3.424 | 3.424 | 3.424 | 509,041 | -0.03(-0.92%) |
Nov 24, 2015 | 3.429 | 3.459 | 3.413 | 3.456 | 795,651 | +0.00(+0.13%) |
Nov 23, 2015 | 3.424 | 3.461 | 3.424 | 3.452 | 726,979 | +0.04(+1.07%) |
Nov 20, 2015 | 3.388 | 3.429 | 3.388 | 3.415 | 1,045,334 | +0.04(+1.21%) |
Nov 19, 2015 | 3.365 | 3.397 | 3.347 | 3.374 | 1,128,678 | +0.00(+0.14%) |
Nov 18, 2015 | 3.343 | 3.378 | 3.338 | 3.370 | 852,028 | +0.03(+0.95%) |
Nov 17, 2015 | 3.361 | 3.379 | 3.334 | 3.338 | 698,476 | -0.02(-0.67%) |
Nov 16, 2015 | 3.334 | 3.361 | 3.334 | 3.361 | 463,113 | +0.02(+0.68%) |
Nov 13, 2015 | 3.365 | 3.397 | 3.338 | 3.338 | 332,876 | -0.04(-1.20%) |
Nov 12, 2015 | 3.388 | 3.415 | 3.374 | 3.379 | 611,570 | -0.04(-1.19%) |
Nov 11, 2015 | 3.437 | 3.451 | 3.419 | 3.419 | 505,832 | -0.01(-0.39%) |
Nov 10, 2015 | 3.433 | 3.465 | 3.424 | 3.433 | 513,634 | -0.02(-0.52%) |
Nov 09, 2015 | 3.501 | 3.514 | 3.437 | 3.451 | 745,483 | -0.08(-2.30%) |
Nov 06, 2015 | 3.591 | 3.591 | 3.510 | 3.532 | 687,400 | -0.06(-1.76%) |
Nov 05, 2015 | 3.614 | 3.618 | 3.586 | 3.596 | 330,361 | -0.01(-0.25%) |
Nov 04, 2015 | 3.663 | 3.663 | 3.600 | 3.605 | 448,072 | -0.04(-1.12%) |
Nov 03, 2015 | 3.650 | 3.659 | 3.623 | 3.645 | 427,361 | -0.03(-0.74%) |