Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.850 | 4.050 | 3.820 | 3.880 | 4,117 | +0.15(+4.02%) |
Jan 28, 2016 | 3.860 | 3.860 | 3.730 | 3.730 | 830 | -0.03(-0.80%) |
Jan 27, 2016 | 3.640 | 3.760 | 3.630 | 3.760 | 2,424 | -0.13(-3.34%) |
Jan 26, 2016 | 3.890 | 3.890 | 3.890 | 3.890 | 497 | +0.14(+3.73%) |
Jan 25, 2016 | 3.640 | 3.790 | 3.510 | 3.750 | 1,831 | +0.13(+3.59%) |
Jan 21, 2016 | 3.600 | 3.830 | 3.600 | 3.620 | 64 | -0.14(-3.62%) |
Jan 20, 2016 | 4.000 | 4.000 | 3.756 | 3.756 | 13,207 | -0.17(-4.43%) |
Jan 19, 2016 | 4.000 | 4.050 | 3.930 | 3.930 | 3,704 | -0.07(-1.75%) |
Jan 15, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | -0.01(-0.25%) |
Jan 14, 2016 | 4.010 | 4.010 | 4.010 | 4.010 | 329 | +0.01(+0.22%) |
Jan 13, 2016 | 4.000 | 4.050 | 4.000 | 4.001 | 1,414 | -0.08(-1.93%) |
Jan 12, 2016 | 4.000 | 4.080 | 4.000 | 4.080 | 2,733 | +0.08(+2.00%) |
Jan 11, 2016 | 3.960 | 4.010 | 3.960 | 4.000 | 1,683 | -0.07(-1.72%) |
Jan 08, 2016 | 4.070 | 4.070 | 4.070 | 4.070 | 2,927 | -0.10(-2.40%) |
Jan 06, 2016 | 4.150 | 4.170 | 4.150 | 4.170 | 54 | -0.00(-0.00%) |
Jan 04, 2016 | 4.170 | 4.170 | 4.170 | 4.170 | 104 | +0.00(+0.00%) |
Dec 31, 2015 | 3.800 | 4.170 | 4.170 | 4.170 | 5,800 | +0.44(+11.79%) |
Dec 30, 2015 | 3.600 | 3.730 | 3.600 | 3.730 | 2,605 | +0.02(+0.50%) |
Dec 29, 2015 | 3.665 | 3.712 | 3.660 | 3.712 | 2,207 | +0.11(+3.10%) |
Dec 28, 2015 | 3.601 | 3.601 | 3.600 | 3.600 | 426 | +0.00(+0.00%) |
Dec 24, 2015 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | -0.07(-1.87%) |
Dec 23, 2015 | 3.640 | 3.668 | 3.640 | 3.668 | 474 | +0.08(+2.16%) |
Dec 22, 2015 | 3.500 | 3.630 | 3.500 | 3.591 | 3,102 | +0.02(+0.61%) |
Dec 21, 2015 | 3.546 | 3.569 | 3.546 | 3.569 | 1,105 | +0.07(+1.98%) |
Dec 18, 2015 | 3.302 | 3.540 | 3.302 | 3.500 | 3,450 | +0.20(+6.06%) |
Dec 17, 2015 | 3.470 | 3.470 | 3.280 | 3.300 | 1,415 | -0.27(-7.56%) |
Dec 16, 2015 | 3.570 | 3.570 | 3.560 | 3.570 | 720 | -0.02(-0.56%) |
Dec 15, 2015 | 3.280 | 3.590 | 3.150 | 3.590 | 2,985 | +0.44(+13.97%) |
Dec 14, 2015 | 3.170 | 3.200 | 3.050 | 3.150 | 3,570 | -0.32(-9.22%) |
Dec 11, 2015 | 3.544 | 3.634 | 3.390 | 3.470 | 4,827 | -0.11(-3.07%) |
Dec 10, 2015 | 3.633 | 3.633 | 3.580 | 3.580 | 436 | +0.02(+0.56%) |
Dec 09, 2015 | 3.590 | 3.590 | 3.560 | 3.560 | 1,630 | +0.09(+2.59%) |
Dec 08, 2015 | 3.569 | 3.569 | 3.470 | 3.470 | 610 | +0.06(+1.76%) |
Dec 07, 2015 | 3.280 | 3.700 | 3.280 | 3.410 | 4,188 | -0.02(-0.53%) |
Dec 04, 2015 | 3.450 | 3.460 | 3.356 | 3.428 | 2,768 | +0.07(+2.02%) |
Dec 03, 2015 | 3.560 | 3.560 | 3.360 | 3.360 | 1,048 | -0.16(-4.48%) |
Dec 02, 2015 | 3.920 | 3.920 | 3.510 | 3.518 | 6,030 | -0.20(-5.44%) |
Dec 01, 2015 | 3.590 | 3.850 | 3.380 | 3.720 | 15,490 | +0.25(+7.20%) |
Nov 30, 2015 | 3.400 | 3.700 | 3.400 | 3.470 | 7,778 | -0.08(-2.25%) |
Nov 27, 2015 | 3.650 | 3.650 | 3.550 | 3.550 | 3,173 | -0.09(-2.47%) |
Nov 25, 2015 | 3.700 | 3.640 | 3.640 | 3.640 | 10,500 | -0.05(-1.36%) |
Nov 24, 2015 | 3.970 | 3.970 | 3.690 | 3.690 | 1,710 | -0.31(-7.75%) |
Nov 23, 2015 | 4.330 | 4.330 | 4.000 | 4.000 | 713 | -0.24(-5.66%) |
Nov 20, 2015 | 4.410 | 4.410 | 4.240 | 4.240 | 3,535 | -0.06(-1.40%) |
Nov 19, 2015 | 4.300 | 4.300 | 4.300 | 4.300 | 400 | +0.00(+0.00%) |
Nov 18, 2015 | 4.304 | 4.500 | 4.300 | 4.300 | 4,329 | -0.02(-0.46%) |
Nov 17, 2015 | 4.280 | 4.320 | 4.280 | 4.320 | 3,986 | -0.05(-1.14%) |
Nov 16, 2015 | 4.130 | 4.370 | 4.130 | 4.370 | 1,025 | +0.47(+12.05%) |
Nov 13, 2015 | 3.500 | 3.970 | 3.450 | 3.900 | 8,073 | +0.39(+11.11%) |
Nov 12, 2015 | 3.690 | 3.691 | 3.510 | 3.510 | 19,537 | -0.08(-2.23%) |
Nov 11, 2015 | 3.710 | 3.769 | 3.590 | 3.590 | 4,164 | -0.32(-8.30%) |
Nov 10, 2015 | 3.860 | 3.915 | 3.590 | 3.915 | 2,795 | +0.05(+1.42%) |
Nov 09, 2015 | 3.800 | 3.860 | 3.800 | 3.860 | 965 | +0.06(+1.58%) |
Nov 06, 2015 | 3.800 | 3.860 | 3.800 | 3.800 | 3,540 | +0.00(+0.00%) |
Nov 05, 2015 | 3.890 | 3.890 | 3.800 | 3.800 | 2,440 | -0.15(-3.80%) |
Nov 04, 2015 | 3.950 | 3.950 | 3.950 | 3.950 | 2,267 | +0.15(+3.95%) |