Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.156 | 3.352 | 3.156 | 3.258 | 74,594 | +0.11(+3.52%) |
Jan 28, 2016 | 3.156 | 3.190 | 3.122 | 3.147 | 86,839 | +0.03(+1.10%) |
Jan 27, 2016 | 3.113 | 3.177 | 3.088 | 3.113 | 70,249 | -0.01(-0.27%) |
Jan 26, 2016 | 3.130 | 3.216 | 3.096 | 3.122 | 90,312 | +0.00(+0.00%) |
Jan 25, 2016 | 3.147 | 3.224 | 3.113 | 3.122 | 66,644 | -0.05(-1.61%) |
Jan 22, 2016 | 3.079 | 3.207 | 3.045 | 3.173 | 136,293 | +0.15(+4.79%) |
Jan 21, 2016 | 3.002 | 3.071 | 2.968 | 3.028 | 126,659 | +0.03(+1.14%) |
Jan 20, 2016 | 2.883 | 3.071 | 2.883 | 2.994 | 228,625 | +0.05(+1.74%) |
Jan 19, 2016 | 2.891 | 3.002 | 2.738 | 2.943 | 115,339 | -0.03(-1.15%) |
Jan 15, 2016 | 2.977 | 2.977 | 2.977 | 2.977 | 148,662 | -0.09(-3.06%) |
Jan 14, 2016 | 3.036 | 3.147 | 2.874 | 3.071 | 90,923 | +0.03(+0.84%) |
Jan 13, 2016 | 3.156 | 3.190 | 3.028 | 3.045 | 124,393 | -0.11(-3.51%) |
Jan 12, 2016 | 3.181 | 3.207 | 3.122 | 3.156 | 84,120 | +0.00(+0.00%) |
Jan 11, 2016 | 3.181 | 3.199 | 3.122 | 3.156 | 50,301 | -0.02(-0.54%) |
Jan 08, 2016 | 3.173 | 3.241 | 3.150 | 3.173 | 92,427 | +0.01(+0.27%) |
Jan 07, 2016 | 3.173 | 3.258 | 3.139 | 3.164 | 119,927 | -0.08(-2.37%) |
Jan 06, 2016 | 3.164 | 3.301 | 3.164 | 3.241 | 97,978 | -0.01(-0.26%) |
Jan 05, 2016 | 3.207 | 3.301 | 3.160 | 3.250 | 179,904 | +0.05(+1.60%) |
Jan 04, 2016 | 3.250 | 3.326 | 3.011 | 3.199 | 178,687 | -0.12(-3.60%) |
Dec 31, 2015 | 3.318 | 3.318 | 3.318 | 3.318 | 101,648 | -0.01(-0.26%) |
Dec 30, 2015 | 3.309 | 3.412 | 3.284 | 3.326 | 131,052 | +0.02(+0.52%) |
Dec 29, 2015 | 3.267 | 3.318 | 3.258 | 3.309 | 69,553 | +0.05(+1.57%) |
Dec 28, 2015 | 3.267 | 3.318 | 3.224 | 3.258 | 102,222 | -0.03(-0.78%) |
Dec 24, 2015 | 3.250 | 3.284 | 3.284 | 3.284 | 87,813 | +0.02(+0.52%) |
Dec 23, 2015 | 3.233 | 3.326 | 3.190 | 3.267 | 94,842 | +0.06(+1.86%) |
Dec 22, 2015 | 3.284 | 3.318 | 3.113 | 3.207 | 192,292 | +0.10(+3.30%) |
Dec 21, 2015 | 3.156 | 3.275 | 3.071 | 3.105 | 154,167 | -0.13(-3.96%) |
Dec 18, 2015 | 3.361 | 3.412 | 3.199 | 3.233 | 286,142 | -0.15(-4.29%) |
Dec 17, 2015 | 3.480 | 3.506 | 3.369 | 3.378 | 118,111 | -0.08(-2.22%) |
Dec 16, 2015 | 3.480 | 3.523 | 3.433 | 3.454 | 140,566 | -0.03(-0.98%) |
Dec 15, 2015 | 3.514 | 3.514 | 3.275 | 3.489 | 103,996 | +0.00(+0.00%) |
Dec 14, 2015 | 3.548 | 3.548 | 3.463 | 3.489 | 98,896 | -0.03(-0.97%) |
Dec 11, 2015 | 3.412 | 3.634 | 3.412 | 3.523 | 158,947 | +0.02(+0.49%) |
Dec 10, 2015 | 3.497 | 3.514 | 3.458 | 3.506 | 134,462 | +0.02(+0.49%) |
Dec 09, 2015 | 3.420 | 3.531 | 3.420 | 3.489 | 94,385 | +0.00(+0.00%) |
Dec 08, 2015 | 3.420 | 3.548 | 3.412 | 3.489 | 100,535 | +0.05(+1.49%) |
Dec 07, 2015 | 3.531 | 3.548 | 3.420 | 3.437 | 101,511 | -0.09(-2.42%) |
Dec 04, 2015 | 3.582 | 3.599 | 3.506 | 3.523 | 75,054 | -0.07(-1.90%) |
Dec 03, 2015 | 3.616 | 3.659 | 3.574 | 3.591 | 95,990 | -0.05(-1.41%) |
Dec 02, 2015 | 3.727 | 3.753 | 3.625 | 3.642 | 51,735 | -0.08(-2.06%) |
Dec 01, 2015 | 3.651 | 3.770 | 3.624 | 3.719 | 59,224 | +0.09(+2.35%) |
Nov 30, 2015 | 3.591 | 3.668 | 3.540 | 3.634 | 110,498 | +0.07(+1.91%) |
Nov 27, 2015 | 3.506 | 3.599 | 3.506 | 3.565 | 14,722 | +0.07(+1.95%) |
Nov 25, 2015 | 3.403 | 3.497 | 3.497 | 3.497 | 44,668 | +0.09(+2.50%) |
Nov 24, 2015 | 3.420 | 3.463 | 3.378 | 3.412 | 77,251 | +0.00(+0.00%) |
Nov 23, 2015 | 3.318 | 3.463 | 3.318 | 3.412 | 74,006 | +0.06(+1.78%) |
Nov 20, 2015 | 3.352 | 3.412 | 3.275 | 3.352 | 181,481 | +0.03(+0.77%) |
Nov 19, 2015 | 3.403 | 3.433 | 3.318 | 3.326 | 99,918 | -0.09(-2.50%) |
Nov 18, 2015 | 3.497 | 3.518 | 3.403 | 3.412 | 134,149 | -0.09(-2.68%) |
Nov 17, 2015 | 3.557 | 3.651 | 3.497 | 3.506 | 74,988 | -0.12(-3.29%) |
Nov 16, 2015 | 3.557 | 3.651 | 3.548 | 3.625 | 58,787 | +0.05(+1.43%) |
Nov 13, 2015 | 3.651 | 3.659 | 3.497 | 3.574 | 80,037 | -0.10(-2.78%) |
Nov 12, 2015 | 3.779 | 3.779 | 3.676 | 3.676 | 26,661 | -0.11(-2.93%) |
Nov 11, 2015 | 3.813 | 3.813 | 3.744 | 3.787 | 42,531 | -0.06(-1.55%) |
Nov 10, 2015 | 3.838 | 3.882 | 3.804 | 3.847 | 64,380 | -0.02(-0.44%) |
Nov 09, 2015 | 3.779 | 3.881 | 3.779 | 3.864 | 33,715 | +0.03(+0.89%) |
Nov 06, 2015 | 3.889 | 3.906 | 3.796 | 3.830 | 84,736 | -0.09(-2.39%) |
Nov 05, 2015 | 3.924 | 4.384 | 3.685 | 3.924 | 213,942 | +0.13(+3.37%) |
Nov 04, 2015 | 3.770 | 3.830 | 3.719 | 3.796 | 94,006 | +0.01(+0.23%) |
Nov 03, 2015 | 3.779 | 3.821 | 3.736 | 3.787 | 68,114 | +0.01(+0.23%) |