Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.801 | 2.866 | 2.785 | 2.866 | 85,025 | +0.09(+3.31%) |
Jan 28, 2016 | 2.720 | 2.785 | 2.720 | 2.774 | 96,788 | +0.06(+2.39%) |
Jan 27, 2016 | 2.736 | 2.763 | 2.699 | 2.709 | 48,171 | -0.02(-0.79%) |
Jan 26, 2016 | 2.650 | 2.742 | 2.650 | 2.731 | 81,618 | +0.08(+2.85%) |
Jan 25, 2016 | 2.726 | 2.726 | 2.650 | 2.655 | 76,181 | -0.07(-2.63%) |
Jan 22, 2016 | 2.677 | 2.742 | 2.639 | 2.727 | 137,619 | +0.07(+2.70%) |
Jan 21, 2016 | 2.634 | 2.699 | 2.564 | 2.655 | 117,739 | +0.01(+0.41%) |
Jan 20, 2016 | 2.650 | 2.704 | 2.564 | 2.645 | 390,131 | -0.05(-2.00%) |
Jan 19, 2016 | 2.774 | 2.774 | 2.693 | 2.699 | 161,260 | -0.05(-1.77%) |
Jan 15, 2016 | 2.726 | 2.747 | 2.747 | 2.747 | 118,947 | -0.05(-1.93%) |
Jan 14, 2016 | 2.812 | 2.823 | 2.796 | 2.801 | 198,633 | -0.01(-0.38%) |
Jan 13, 2016 | 2.871 | 2.882 | 2.785 | 2.812 | 189,617 | -0.08(-2.62%) |
Jan 12, 2016 | 2.893 | 2.893 | 2.834 | 2.888 | 130,864 | +0.02(+0.75%) |
Jan 11, 2016 | 2.936 | 2.936 | 2.817 | 2.866 | 172,835 | -0.06(-2.21%) |
Jan 08, 2016 | 2.985 | 2.985 | 2.915 | 2.931 | 102,061 | -0.03(-0.94%) |
Jan 07, 2016 | 3.001 | 3.002 | 2.952 | 2.959 | 167,230 | -0.07(-2.29%) |
Jan 06, 2016 | 3.033 | 3.057 | 3.012 | 3.028 | 57,189 | -0.06(-1.92%) |
Jan 05, 2016 | 3.050 | 3.087 | 3.050 | 3.087 | 63,866 | +0.03(+1.06%) |
Jan 04, 2016 | 3.082 | 3.082 | 3.034 | 3.055 | 140,548 | -0.08(-2.41%) |
Dec 31, 2015 | 3.114 | 3.130 | 3.130 | 3.130 | 119,318 | +0.01(+0.17%) |
Dec 30, 2015 | 3.130 | 3.147 | 3.125 | 3.125 | 108,399 | -0.02(-0.69%) |
Dec 29, 2015 | 3.130 | 3.157 | 3.120 | 3.147 | 212,825 | +0.00(+0.00%) |
Dec 28, 2015 | 3.157 | 3.157 | 3.114 | 3.147 | 36,490 | -0.02(-0.68%) |
Dec 24, 2015 | 3.136 | 3.168 | 3.168 | 3.168 | 83,003 | +0.03(+1.03%) |
Dec 23, 2015 | 3.098 | 3.152 | 3.098 | 3.136 | 37,066 | +0.04(+1.40%) |
Dec 22, 2015 | 3.060 | 3.093 | 3.060 | 3.093 | 87,884 | +0.02(+0.70%) |
Dec 21, 2015 | 3.050 | 3.071 | 3.039 | 3.071 | 293,344 | +0.04(+1.25%) |
Dec 18, 2015 | 3.044 | 3.044 | 3.023 | 3.033 | 151,856 | -0.01(-0.18%) |
Dec 17, 2015 | 3.071 | 3.071 | 3.033 | 3.039 | 252,085 | -0.02(-0.71%) |
Dec 16, 2015 | 3.012 | 3.060 | 2.996 | 3.060 | 347,860 | +0.06(+1.98%) |
Dec 15, 2015 | 3.017 | 3.039 | 2.996 | 3.001 | 676,763 | +0.01(+0.36%) |
Dec 14, 2015 | 3.033 | 3.055 | 2.979 | 2.990 | 314,855 | -0.06(-1.95%) |
Dec 11, 2015 | 3.103 | 3.131 | 3.028 | 3.050 | 461,692 | -0.08(-2.42%) |
Dec 10, 2015 | 3.104 | 3.153 | 3.104 | 3.125 | 164,603 | +0.01(+0.17%) |
Dec 09, 2015 | 3.162 | 3.173 | 3.114 | 3.120 | 45,098 | -0.03(-0.84%) |
Dec 08, 2015 | 3.162 | 3.162 | 3.125 | 3.146 | 104,709 | -0.03(-0.83%) |
Dec 07, 2015 | 3.215 | 3.215 | 3.157 | 3.173 | 110,326 | -0.03(-0.99%) |
Dec 04, 2015 | 3.189 | 3.226 | 3.183 | 3.204 | 66,483 | +0.03(+0.83%) |
Dec 03, 2015 | 3.210 | 3.210 | 3.173 | 3.178 | 52,661 | -0.03(-0.82%) |
Dec 02, 2015 | 3.247 | 3.247 | 3.204 | 3.204 | 75,656 | -0.03(-0.98%) |
Dec 01, 2015 | 3.241 | 3.252 | 3.241 | 3.236 | 102,941 | +0.02(+0.49%) |
Nov 30, 2015 | 3.247 | 3.247 | 3.204 | 3.220 | 44,716 | +0.00(+0.00%) |
Nov 27, 2015 | 3.239 | 3.239 | 3.210 | 3.220 | 6,078 | +0.00(+0.00%) |
Nov 25, 2015 | 3.204 | 3.220 | 3.220 | 3.220 | 86,615 | +0.02(+0.50%) |
Nov 24, 2015 | 3.173 | 3.210 | 3.167 | 3.204 | 110,748 | +0.01(+0.33%) |
Nov 23, 2015 | 3.194 | 3.217 | 3.178 | 3.194 | 99,076 | -0.02(-0.49%) |
Nov 20, 2015 | 3.202 | 3.231 | 3.189 | 3.210 | 83,918 | +0.02(+0.50%) |
Nov 19, 2015 | 3.189 | 3.209 | 3.167 | 3.194 | 41,815 | +0.01(+0.17%) |
Nov 18, 2015 | 3.162 | 3.199 | 3.151 | 3.189 | 166,248 | +0.03(+0.84%) |
Nov 17, 2015 | 3.163 | 3.184 | 3.162 | 3.162 | 56,693 | -0.02(-0.50%) |
Nov 16, 2015 | 3.154 | 3.178 | 3.146 | 3.178 | 103,212 | +0.03(+1.01%) |
Nov 13, 2015 | 3.167 | 3.178 | 3.125 | 3.146 | 207,793 | -0.04(-1.16%) |
Nov 12, 2015 | 3.231 | 3.231 | 3.162 | 3.183 | 155,463 | -0.05(-1.47%) |
Nov 11, 2015 | 3.305 | 3.307 | 3.226 | 3.231 | 127,536 | -0.07(-2.24%) |
Nov 10, 2015 | 3.263 | 3.305 | 3.263 | 3.305 | 140,589 | +0.03(+0.81%) |
Nov 09, 2015 | 3.337 | 3.347 | 3.273 | 3.278 | 279,754 | -0.09(-2.67%) |
Nov 06, 2015 | 3.379 | 3.379 | 3.331 | 3.368 | 191,750 | -0.01(-0.16%) |
Nov 05, 2015 | 3.379 | 3.389 | 3.358 | 3.374 | 121,182 | +0.02(+0.47%) |
Nov 04, 2015 | 3.368 | 3.384 | 3.342 | 3.358 | 338,976 | -0.01(-0.16%) |
Nov 03, 2015 | 3.305 | 3.379 | 3.305 | 3.363 | 84,907 | +0.04(+1.11%) |