Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.840 | 2.937 | 2.840 | 2.907 | 72,238 | +0.10(+3.73%) |
Jan 28, 2016 | 2.840 | 2.840 | 2.780 | 2.803 | 44,724 | -0.02(-0.79%) |
Jan 27, 2016 | 2.833 | 2.864 | 2.810 | 2.825 | 22,897 | -0.01(-0.26%) |
Jan 26, 2016 | 2.870 | 2.870 | 2.803 | 2.833 | 37,612 | +0.02(+0.80%) |
Jan 25, 2016 | 2.877 | 2.907 | 2.810 | 2.810 | 41,436 | -0.07(-2.34%) |
Jan 22, 2016 | 2.885 | 2.990 | 2.877 | 2.877 | 38,961 | -0.01(-0.52%) |
Jan 21, 2016 | 2.907 | 3.079 | 2.833 | 2.892 | 59,432 | +0.01(+0.39%) |
Jan 20, 2016 | 3.027 | 3.161 | 2.885 | 2.881 | 156,056 | -0.15(-5.05%) |
Jan 19, 2016 | 3.356 | 3.356 | 3.009 | 3.034 | 75,534 | -0.28(-8.56%) |
Jan 15, 2016 | 3.281 | 3.318 | 3.318 | 3.318 | 47,632 | -0.05(-1.55%) |
Jan 14, 2016 | 3.483 | 3.517 | 3.259 | 3.371 | 140,160 | -0.10(-3.01%) |
Jan 13, 2016 | 3.416 | 3.490 | 3.363 | 3.475 | 59,563 | +0.06(+1.86%) |
Jan 12, 2016 | 3.535 | 3.535 | 3.371 | 3.412 | 42,961 | -0.09(-2.46%) |
Jan 11, 2016 | 3.565 | 3.565 | 3.460 | 3.498 | 41,140 | -0.02(-0.64%) |
Jan 08, 2016 | 3.595 | 3.617 | 3.453 | 3.520 | 20,376 | -0.05(-1.46%) |
Jan 07, 2016 | 3.528 | 3.572 | 3.460 | 3.572 | 24,104 | +0.03(+0.84%) |
Jan 06, 2016 | 3.475 | 3.565 | 3.475 | 3.543 | 28,983 | +0.01(+0.21%) |
Jan 05, 2016 | 3.572 | 3.587 | 3.490 | 3.535 | 16,335 | -0.04(-1.05%) |
Jan 04, 2016 | 3.707 | 3.707 | 3.558 | 3.572 | 44,251 | -0.15(-4.02%) |
Dec 31, 2015 | 3.543 | 3.722 | 3.722 | 3.722 | 26,626 | +0.18(+5.06%) |
Dec 30, 2015 | 3.535 | 3.595 | 3.483 | 3.543 | 75,558 | +0.06(+1.72%) |
Dec 29, 2015 | 3.625 | 3.662 | 3.438 | 3.483 | 94,650 | -0.07(-1.89%) |
Dec 28, 2015 | 3.647 | 3.670 | 3.535 | 3.550 | 25,859 | -0.10(-2.66%) |
Dec 24, 2015 | 3.677 | 3.647 | 3.647 | 3.647 | 25,020 | -0.03(-0.81%) |
Dec 23, 2015 | 3.737 | 3.737 | 3.677 | 3.677 | 22,212 | -0.04(-1.01%) |
Dec 22, 2015 | 3.722 | 3.737 | 3.587 | 3.715 | 17,606 | +0.00(+0.00%) |
Dec 21, 2015 | 3.505 | 3.737 | 3.505 | 3.715 | 35,101 | +0.23(+6.65%) |
Dec 18, 2015 | 3.528 | 3.610 | 3.386 | 3.483 | 94,284 | -0.10(-2.71%) |
Dec 17, 2015 | 3.737 | 3.737 | 3.550 | 3.580 | 24,489 | -0.15(-4.01%) |
Dec 16, 2015 | 3.692 | 3.737 | 3.632 | 3.729 | 24,688 | +0.11(+3.10%) |
Dec 15, 2015 | 3.617 | 3.670 | 3.617 | 3.617 | 20,246 | +0.03(+0.83%) |
Dec 14, 2015 | 3.886 | 3.894 | 3.565 | 3.587 | 63,041 | -0.30(-7.69%) |
Dec 11, 2015 | 4.058 | 4.081 | 3.886 | 3.886 | 41,233 | -0.18(-4.50%) |
Dec 10, 2015 | 4.106 | 4.166 | 4.069 | 4.069 | 14,878 | -0.04(-1.08%) |
Dec 09, 2015 | 4.114 | 4.158 | 4.084 | 4.114 | 21,602 | +0.01(+0.36%) |
Dec 08, 2015 | 4.092 | 4.121 | 4.092 | 4.099 | 13,886 | +0.01(+0.18%) |
Dec 07, 2015 | 4.210 | 4.210 | 4.092 | 4.092 | 17,730 | -0.11(-2.64%) |
Dec 04, 2015 | 4.158 | 4.225 | 4.143 | 4.202 | 16,729 | -0.04(-0.87%) |
Dec 03, 2015 | 4.173 | 4.261 | 4.106 | 4.239 | 6,496 | +0.00(+0.00%) |
Dec 02, 2015 | 4.387 | 4.417 | 4.217 | 4.239 | 11,839 | -0.15(-3.37%) |
Dec 01, 2015 | 4.180 | 4.579 | 4.145 | 4.387 | 38,504 | +0.21(+4.95%) |
Nov 30, 2015 | 4.143 | 4.217 | 4.136 | 4.180 | 25,116 | +0.11(+2.72%) |
Nov 27, 2015 | 4.092 | 4.092 | 4.069 | 4.069 | 6,423 | -0.05(-1.25%) |
Nov 25, 2015 | 4.166 | 4.121 | 4.121 | 4.121 | 9,071 | +0.02(+0.54%) |
Nov 24, 2015 | 4.247 | 4.291 | 4.092 | 4.099 | 33,984 | -0.21(-4.80%) |
Nov 23, 2015 | 4.409 | 4.424 | 4.225 | 4.306 | 42,100 | -0.05(-1.19%) |
Nov 20, 2015 | 4.365 | 4.380 | 4.335 | 4.358 | 14,465 | +0.05(+1.20%) |
Nov 19, 2015 | 4.409 | 4.417 | 4.306 | 4.306 | 9,031 | -0.07(-1.52%) |
Nov 18, 2015 | 4.505 | 4.505 | 4.372 | 4.372 | 42,461 | -0.15(-3.27%) |
Nov 17, 2015 | 4.468 | 4.527 | 4.390 | 4.520 | 23,025 | +0.09(+2.00%) |
Nov 16, 2015 | 4.284 | 4.446 | 4.284 | 4.431 | 18,414 | +0.14(+3.27%) |
Nov 13, 2015 | 4.424 | 4.468 | 4.284 | 4.291 | 26,214 | -0.17(-3.81%) |
Nov 12, 2015 | 4.483 | 4.542 | 4.461 | 4.461 | 28,478 | -0.08(-1.79%) |
Nov 11, 2015 | 4.564 | 4.579 | 4.542 | 4.542 | 12,082 | -0.17(-3.61%) |
Nov 10, 2015 | 4.653 | 4.727 | 4.653 | 4.712 | 16,434 | +0.06(+1.27%) |
Nov 09, 2015 | 4.638 | 4.668 | 4.623 | 4.653 | 17,273 | +0.04(+0.80%) |
Nov 06, 2015 | 4.572 | 4.646 | 4.550 | 4.616 | 8,872 | +0.03(+0.64%) |
Nov 05, 2015 | 4.564 | 4.614 | 4.542 | 4.587 | 6,044 | +0.00(+0.00%) |
Nov 04, 2015 | 4.616 | 4.749 | 4.579 | 4.587 | 6,989 | +0.01(+0.16%) |
Nov 03, 2015 | 4.719 | 4.719 | 4.564 | 4.579 | 27,432 | -0.09(-1.90%) |