Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.729 | 3.915 | 3.700 | 3.750 | 37,410 | +0.17(+4.69%) |
Jan 28, 2016 | 3.643 | 3.758 | 3.500 | 3.583 | 82,583 | -0.02(-0.50%) |
Jan 27, 2016 | 3.722 | 3.722 | 3.515 | 3.600 | 37,845 | -0.09(-2.51%) |
Jan 26, 2016 | 3.851 | 3.979 | 3.693 | 3.693 | 29,883 | -0.04(-1.15%) |
Jan 25, 2016 | 3.786 | 3.786 | 3.686 | 3.736 | 17,375 | -0.08(-2.06%) |
Jan 22, 2016 | 3.822 | 3.893 | 3.750 | 3.815 | 78,966 | +0.06(+1.71%) |
Jan 21, 2016 | 3.908 | 4.008 | 3.601 | 3.750 | 70,683 | -0.06(-1.69%) |
Jan 20, 2016 | 3.700 | 3.886 | 3.279 | 3.815 | 106,597 | +0.04(+0.95%) |
Jan 19, 2016 | 4.065 | 4.065 | 3.758 | 3.779 | 69,151 | -0.18(-4.51%) |
Jan 15, 2016 | 3.958 | 3.958 | 3.958 | 3.958 | 33,735 | -0.06(-1.42%) |
Jan 14, 2016 | 3.772 | 4.222 | 3.669 | 4.015 | 59,147 | +0.16(+4.27%) |
Jan 13, 2016 | 4.179 | 4.229 | 3.815 | 3.850 | 53,054 | -0.29(-7.07%) |
Jan 12, 2016 | 4.322 | 4.322 | 4.043 | 4.143 | 74,960 | -0.11(-2.68%) |
Jan 11, 2016 | 4.393 | 4.579 | 4.193 | 4.258 | 62,438 | -0.10(-2.30%) |
Jan 08, 2016 | 4.293 | 4.493 | 4.293 | 4.358 | 27,521 | +0.01(+0.33%) |
Jan 07, 2016 | 4.458 | 4.458 | 4.279 | 4.343 | 28,711 | -0.07(-1.62%) |
Jan 06, 2016 | 4.451 | 4.465 | 4.358 | 4.415 | 17,636 | -0.02(-0.48%) |
Jan 05, 2016 | 4.343 | 4.529 | 4.343 | 4.436 | 31,092 | +0.08(+1.80%) |
Jan 04, 2016 | 4.401 | 4.708 | 4.222 | 4.358 | 44,739 | -0.04(-0.97%) |
Dec 31, 2015 | 4.515 | 4.401 | 4.401 | 4.401 | 62,991 | -0.09(-1.91%) |
Dec 30, 2015 | 4.489 | 4.558 | 4.386 | 4.486 | 56,633 | +0.12(+2.70%) |
Dec 29, 2015 | 4.308 | 4.497 | 4.229 | 4.368 | 106,254 | +0.05(+1.07%) |
Dec 28, 2015 | 4.429 | 4.529 | 4.251 | 4.322 | 52,411 | -0.17(-3.68%) |
Dec 24, 2015 | 4.572 | 4.487 | 4.487 | 4.487 | 17,777 | -0.08(-1.86%) |
Dec 23, 2015 | 4.579 | 4.643 | 4.479 | 4.572 | 16,733 | +0.05(+1.11%) |
Dec 22, 2015 | 4.615 | 4.679 | 4.501 | 4.522 | 48,755 | -0.04(-0.78%) |
Dec 21, 2015 | 4.486 | 4.751 | 4.343 | 4.558 | 67,623 | +0.04(+0.79%) |
Dec 18, 2015 | 4.651 | 4.786 | 4.501 | 4.522 | 77,034 | -0.14(-3.06%) |
Dec 17, 2015 | 4.536 | 4.686 | 4.536 | 4.665 | 24,107 | +0.16(+3.65%) |
Dec 16, 2015 | 4.301 | 4.622 | 4.301 | 4.501 | 29,159 | +0.00(+0.00%) |
Dec 15, 2015 | 4.401 | 4.572 | 4.272 | 4.501 | 65,671 | +0.16(+3.79%) |
Dec 14, 2015 | 4.215 | 4.472 | 4.129 | 4.336 | 126,379 | -0.01(-0.33%) |
Dec 11, 2015 | 4.379 | 4.451 | 4.315 | 4.351 | 58,259 | -0.04(-0.81%) |
Dec 10, 2015 | 4.295 | 4.513 | 4.245 | 4.386 | 44,274 | +0.06(+1.47%) |
Dec 09, 2015 | 4.196 | 4.379 | 4.196 | 4.323 | 43,629 | +0.08(+1.83%) |
Dec 08, 2015 | 4.288 | 4.316 | 4.203 | 4.245 | 70,875 | +0.00(+0.00%) |
Dec 07, 2015 | 4.189 | 4.245 | 4.083 | 4.245 | 46,900 | -0.01(-0.17%) |
Dec 04, 2015 | 4.281 | 4.316 | 4.203 | 4.252 | 75,634 | +0.01(+0.33%) |
Dec 03, 2015 | 4.259 | 4.337 | 4.175 | 4.238 | 45,306 | -0.05(-1.15%) |
Dec 02, 2015 | 4.302 | 4.337 | 4.161 | 4.288 | 109,622 | -0.04(-0.82%) |
Dec 01, 2015 | 4.393 | 4.485 | 4.245 | 4.323 | 101,016 | -0.05(-1.13%) |
Nov 30, 2015 | 4.513 | 4.513 | 4.344 | 4.372 | 33,477 | -0.14(-3.13%) |
Nov 27, 2015 | 4.457 | 4.563 | 4.457 | 4.513 | 12,467 | +0.04(+0.95%) |
Nov 25, 2015 | 4.492 | 4.471 | 4.471 | 4.471 | 18,576 | +0.01(+0.32%) |
Nov 24, 2015 | 4.478 | 4.513 | 4.443 | 4.457 | 61,888 | -0.06(-1.40%) |
Nov 23, 2015 | 4.457 | 4.520 | 4.358 | 4.520 | 17,575 | +0.06(+1.42%) |
Nov 20, 2015 | 4.372 | 4.513 | 4.372 | 4.457 | 27,381 | +0.08(+1.77%) |
Nov 19, 2015 | 4.430 | 4.548 | 4.344 | 4.379 | 70,565 | +0.00(+0.00%) |
Nov 18, 2015 | 4.302 | 4.429 | 4.252 | 4.379 | 107,104 | -0.02(-0.48%) |
Nov 17, 2015 | 4.485 | 4.527 | 4.231 | 4.400 | 32,028 | -0.05(-1.11%) |
Nov 16, 2015 | 4.563 | 4.570 | 4.224 | 4.450 | 39,112 | -0.04(-0.94%) |
Nov 13, 2015 | 4.358 | 4.577 | 4.231 | 4.492 | 155,535 | +0.11(+2.58%) |
Nov 12, 2015 | 4.238 | 4.577 | 4.231 | 4.379 | 51,125 | +0.04(+0.81%) |
Nov 11, 2015 | 4.231 | 4.464 | 4.217 | 4.344 | 50,237 | +0.28(+6.76%) |
Nov 10, 2015 | 3.526 | 4.125 | 3.173 | 4.069 | 112,047 | -0.02(-0.52%) |
Nov 09, 2015 | 4.076 | 4.111 | 4.055 | 4.090 | 61,420 | -0.03(-0.68%) |
Nov 06, 2015 | 4.182 | 4.203 | 4.097 | 4.118 | 20,587 | -0.08(-2.01%) |
Nov 05, 2015 | 4.161 | 4.224 | 4.125 | 4.203 | 13,896 | +0.01(+0.17%) |
Nov 04, 2015 | 4.224 | 4.231 | 4.125 | 4.196 | 95,432 | -0.03(-0.67%) |
Nov 03, 2015 | 4.302 | 4.351 | 4.210 | 4.224 | 34,782 | -0.05(-1.16%) |