Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.590 | 3.710 | 3.590 | 3.660 | 5,260 | +0.05(+1.39%) |
Jan 28, 2016 | 3.610 | 3.610 | 3.610 | 3.610 | 359 | +0.01(+0.28%) |
Jan 27, 2016 | 3.700 | 3.790 | 3.570 | 3.600 | 6,463 | -0.07(-1.91%) |
Jan 26, 2016 | 3.750 | 3.798 | 3.670 | 3.670 | 2,491 | -0.03(-0.81%) |
Jan 25, 2016 | 3.760 | 3.800 | 3.700 | 3.700 | 11,413 | +0.00(+0.00%) |
Jan 22, 2016 | 3.619 | 3.800 | 3.580 | 3.700 | 41,904 | +0.17(+4.82%) |
Jan 21, 2016 | 3.690 | 3.690 | 3.160 | 3.530 | 32,515 | +0.38(+12.06%) |
Jan 20, 2016 | 3.100 | 3.170 | 3.100 | 3.150 | 24,189 | +0.04(+1.29%) |
Jan 19, 2016 | 3.150 | 3.210 | 3.020 | 3.110 | 56,091 | -0.05(-1.58%) |
Jan 15, 2016 | 3.350 | 3.160 | 3.160 | 3.160 | 36,500 | -0.19(-5.67%) |
Jan 14, 2016 | 3.710 | 3.710 | 3.350 | 3.350 | 27,623 | -0.32(-8.72%) |
Jan 13, 2016 | 3.800 | 3.800 | 3.670 | 3.670 | 4,465 | -0.13(-3.42%) |
Jan 12, 2016 | 3.670 | 3.800 | 3.550 | 3.800 | 18,310 | +0.10(+2.70%) |
Jan 11, 2016 | 3.590 | 3.720 | 3.590 | 3.700 | 4,133 | +0.03(+0.82%) |
Jan 08, 2016 | 3.760 | 3.760 | 3.500 | 3.670 | 1,918 | -0.09(-2.39%) |
Jan 07, 2016 | 3.790 | 3.790 | 3.701 | 3.760 | 8,642 | -0.04(-1.05%) |
Jan 06, 2016 | 3.760 | 3.800 | 3.580 | 3.800 | 31,931 | -0.03(-0.78%) |
Jan 05, 2016 | 3.760 | 3.860 | 3.760 | 3.830 | 14,604 | +0.01(+0.26%) |
Jan 04, 2016 | 3.740 | 3.860 | 3.670 | 3.820 | 19,254 | -0.02(-0.52%) |
Dec 31, 2015 | 3.700 | 3.840 | 3.840 | 3.840 | 44,700 | +0.00(+0.00%) |
Dec 30, 2015 | 3.800 | 3.850 | 3.800 | 3.840 | 14,921 | -0.02(-0.52%) |
Dec 29, 2015 | 3.840 | 3.860 | 3.800 | 3.860 | 7,586 | +0.02(+0.52%) |
Dec 28, 2015 | 3.860 | 3.860 | 3.790 | 3.840 | 25,843 | +0.04(+1.05%) |
Dec 23, 2015 | 3.600 | 3.800 | 3.800 | 3.800 | 17,700 | +0.15(+4.11%) |
Dec 22, 2015 | 3.610 | 3.750 | 3.600 | 3.650 | 21,843 | -0.07(-1.88%) |
Dec 21, 2015 | 3.730 | 3.750 | 3.560 | 3.720 | 49,527 | +0.04(+1.09%) |
Dec 18, 2015 | 3.740 | 3.850 | 3.680 | 3.680 | 28,388 | -0.07(-1.87%) |
Dec 17, 2015 | 3.750 | 3.980 | 3.700 | 3.750 | 45,535 | -0.04(-1.06%) |
Dec 16, 2015 | 3.700 | 3.970 | 3.700 | 3.790 | 24,908 | +0.05(+1.34%) |
Dec 15, 2015 | 3.900 | 3.900 | 3.720 | 3.740 | 32,226 | -0.16(-4.10%) |
Dec 14, 2015 | 4.010 | 4.040 | 3.853 | 3.900 | 23,055 | -0.15(-3.70%) |
Dec 11, 2015 | 4.090 | 4.090 | 4.040 | 4.050 | 8,388 | -0.19(-4.48%) |
Dec 10, 2015 | 4.228 | 4.256 | 4.200 | 4.240 | 8,431 | -0.05(-1.17%) |
Dec 09, 2015 | 4.250 | 4.300 | 4.040 | 4.290 | 9,602 | -0.02(-0.46%) |
Dec 08, 2015 | 4.266 | 4.390 | 4.260 | 4.310 | 11,034 | +0.00(+0.00%) |
Dec 07, 2015 | 4.414 | 4.414 | 4.250 | 4.310 | 11,550 | -0.01(-0.23%) |
Dec 04, 2015 | 4.479 | 4.479 | 4.320 | 4.320 | 918 | -0.06(-1.37%) |
Dec 03, 2015 | 4.330 | 4.490 | 4.260 | 4.380 | 9,503 | -0.04(-0.90%) |
Dec 02, 2015 | 4.400 | 4.550 | 4.260 | 4.420 | 29,690 | +0.22(+5.24%) |
Dec 01, 2015 | 4.127 | 4.330 | 4.127 | 4.200 | 18,147 | -0.05(-1.18%) |
Nov 30, 2015 | 4.284 | 4.284 | 4.160 | 4.250 | 11,499 | +0.08(+1.95%) |
Nov 27, 2015 | 4.190 | 4.280 | 4.120 | 4.169 | 7,504 | +0.03(+0.70%) |
Nov 25, 2015 | 4.110 | 4.140 | 4.140 | 4.140 | 13,900 | +0.08(+1.97%) |
Nov 24, 2015 | 4.140 | 4.180 | 3.996 | 4.060 | 9,563 | -0.11(-2.64%) |
Nov 23, 2015 | 4.070 | 4.170 | 4.030 | 4.170 | 17,264 | +0.20(+5.04%) |
Nov 20, 2015 | 3.990 | 4.090 | 3.950 | 3.970 | 18,030 | +0.04(+1.02%) |
Nov 19, 2015 | 3.980 | 4.060 | 3.900 | 3.930 | 19,699 | -0.07(-1.75%) |
Nov 18, 2015 | 3.740 | 4.010 | 3.740 | 4.000 | 18,005 | +0.26(+6.95%) |
Nov 17, 2015 | 3.900 | 4.000 | 3.700 | 3.740 | 60,654 | -0.15(-3.86%) |
Nov 16, 2015 | 3.920 | 4.030 | 3.800 | 3.890 | 15,210 | -0.03(-0.77%) |
Nov 13, 2015 | 4.400 | 4.400 | 3.800 | 3.920 | 107,140 | -0.78(-16.60%) |
Nov 12, 2015 | 4.700 | 4.750 | 4.530 | 4.700 | 56,130 | +0.04(+0.86%) |
Nov 11, 2015 | 4.620 | 4.740 | 4.540 | 4.660 | 14,262 | +0.02(+0.43%) |
Nov 10, 2015 | 4.740 | 4.740 | 4.590 | 4.640 | 3,629 | -0.11(-2.32%) |
Nov 09, 2015 | 4.620 | 4.770 | 4.550 | 4.750 | 15,551 | +0.08(+1.71%) |
Nov 06, 2015 | 4.710 | 4.710 | 4.520 | 4.670 | 13,812 | -0.12(-2.51%) |
Nov 05, 2015 | 4.810 | 4.810 | 4.570 | 4.790 | 22,094 | +0.01(+0.31%) |
Nov 04, 2015 | 4.810 | 4.810 | 4.742 | 4.775 | 9,948 | -0.01(-0.31%) |
Nov 03, 2015 | 4.550 | 4.850 | 4.550 | 4.790 | 14,059 | +0.02(+0.42%) |