Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.100 | 3.400 | 3.100 | 3.190 | 4,736 | +0.06(+1.92%) |
Jan 28, 2016 | 3.150 | 3.150 | 3.020 | 3.130 | 6,246 | +0.05(+1.72%) |
Jan 27, 2016 | 3.300 | 3.340 | 3.040 | 3.077 | 14,308 | -0.01(-0.42%) |
Jan 26, 2016 | 3.190 | 3.220 | 3.065 | 3.090 | 16,036 | -0.06(-1.90%) |
Jan 25, 2016 | 3.200 | 3.200 | 3.150 | 3.150 | 6,975 | -0.10(-3.23%) |
Jan 22, 2016 | 3.220 | 3.310 | 3.220 | 3.255 | 11,564 | +0.03(+1.09%) |
Jan 21, 2016 | 3.220 | 3.260 | 3.020 | 3.220 | 5,019 | +0.03(+0.94%) |
Jan 20, 2016 | 3.140 | 3.190 | 3.010 | 3.190 | 19,445 | -0.01(-0.31%) |
Jan 19, 2016 | 3.240 | 3.250 | 3.130 | 3.200 | 16,420 | +0.04(+1.27%) |
Jan 15, 2016 | 3.150 | 3.160 | 3.160 | 3.160 | 9,700 | -0.03(-0.94%) |
Jan 14, 2016 | 3.300 | 3.300 | 3.170 | 3.190 | 5,727 | -0.06(-1.85%) |
Jan 13, 2016 | 3.380 | 3.380 | 3.180 | 3.250 | 38,245 | -0.12(-3.56%) |
Jan 12, 2016 | 3.340 | 3.454 | 3.330 | 3.370 | 23,889 | +0.04(+1.20%) |
Jan 11, 2016 | 3.350 | 3.350 | 3.260 | 3.330 | 21,003 | -0.01(-0.30%) |
Jan 08, 2016 | 3.300 | 3.450 | 3.260 | 3.340 | 11,012 | -0.01(-0.30%) |
Jan 07, 2016 | 3.460 | 3.560 | 3.340 | 3.350 | 25,332 | -0.15(-4.29%) |
Jan 06, 2016 | 3.550 | 3.590 | 3.466 | 3.500 | 15,732 | -0.05(-1.41%) |
Jan 05, 2016 | 3.600 | 3.730 | 3.510 | 3.550 | 52,767 | -0.02(-0.56%) |
Jan 04, 2016 | 3.700 | 3.700 | 3.558 | 3.570 | 27,500 | -0.23(-6.05%) |
Dec 31, 2015 | 3.530 | 3.800 | 3.800 | 3.800 | 77,900 | +0.29(+8.26%) |
Dec 30, 2015 | 3.569 | 3.570 | 3.480 | 3.510 | 28,033 | +0.04(+1.15%) |
Dec 29, 2015 | 3.490 | 3.560 | 3.470 | 3.470 | 10,766 | -0.06(-1.70%) |
Dec 28, 2015 | 3.470 | 3.560 | 3.470 | 3.530 | 5,038 | +0.06(+1.73%) |
Dec 24, 2015 | 3.580 | 3.470 | 3.470 | 3.470 | 8,200 | -0.03(-0.86%) |
Dec 23, 2015 | 3.471 | 3.640 | 3.470 | 3.500 | 21,606 | -0.05(-1.41%) |
Dec 22, 2015 | 3.530 | 3.560 | 3.530 | 3.550 | 15,839 | +0.02(+0.57%) |
Dec 21, 2015 | 3.510 | 3.540 | 3.450 | 3.530 | 2,495 | -0.01(-0.28%) |
Dec 18, 2015 | 3.500 | 3.550 | 3.460 | 3.540 | 16,155 | -0.01(-0.28%) |
Dec 17, 2015 | 3.560 | 3.670 | 3.540 | 3.550 | 4,490 | +0.04(+1.14%) |
Dec 16, 2015 | 3.520 | 3.635 | 3.440 | 3.510 | 10,809 | -0.00(-0.00%) |
Dec 15, 2015 | 3.420 | 3.580 | 3.420 | 3.510 | 6,123 | +0.09(+2.63%) |
Dec 14, 2015 | 3.510 | 3.580 | 3.410 | 3.420 | 6,004 | -0.13(-3.66%) |
Dec 11, 2015 | 3.530 | 3.590 | 3.530 | 3.550 | 5,128 | -0.03(-0.84%) |
Dec 10, 2015 | 3.670 | 3.670 | 3.560 | 3.580 | 6,877 | +0.04(+1.13%) |
Dec 09, 2015 | 3.540 | 3.690 | 3.520 | 3.540 | 7,439 | -0.03(-0.84%) |
Dec 08, 2015 | 3.620 | 3.670 | 3.551 | 3.570 | 8,570 | -0.04(-1.11%) |
Dec 07, 2015 | 3.560 | 3.680 | 3.530 | 3.610 | 25,473 | -0.07(-1.90%) |
Dec 04, 2015 | 3.630 | 3.700 | 3.600 | 3.680 | 23,406 | +0.02(+0.55%) |
Dec 03, 2015 | 3.690 | 3.690 | 3.600 | 3.660 | 5,428 | +0.02(+0.55%) |
Dec 02, 2015 | 3.660 | 3.690 | 3.590 | 3.640 | 14,142 | -0.05(-1.36%) |
Dec 01, 2015 | 3.640 | 3.700 | 3.640 | 3.690 | 9,029 | -0.01(-0.27%) |
Nov 30, 2015 | 3.680 | 3.700 | 3.550 | 3.700 | 25,401 | +0.01(+0.27%) |
Nov 27, 2015 | 3.662 | 3.700 | 3.662 | 3.690 | 14,341 | +0.09(+2.50%) |
Nov 25, 2015 | 3.510 | 3.600 | 3.600 | 3.600 | 25,500 | +0.05(+1.41%) |
Nov 24, 2015 | 3.450 | 3.620 | 3.450 | 3.550 | 24,978 | +0.05(+1.43%) |
Nov 23, 2015 | 3.510 | 3.510 | 3.460 | 3.500 | 3,711 | +0.01(+0.29%) |
Nov 20, 2015 | 3.410 | 3.500 | 3.410 | 3.490 | 6,478 | +0.04(+1.16%) |
Nov 19, 2015 | 3.540 | 3.570 | 3.380 | 3.450 | 28,693 | -0.14(-3.90%) |
Nov 18, 2015 | 3.600 | 3.600 | 3.460 | 3.590 | 16,833 | +0.03(+0.84%) |
Nov 17, 2015 | 3.600 | 3.600 | 3.420 | 3.560 | 15,012 | -0.04(-1.11%) |
Nov 16, 2015 | 3.600 | 3.600 | 3.410 | 3.600 | 10,602 | +0.02(+0.56%) |
Nov 13, 2015 | 3.536 | 3.580 | 3.510 | 3.580 | 6,823 | +0.03(+0.86%) |
Nov 12, 2015 | 3.610 | 3.629 | 3.467 | 3.550 | 3,816 | +0.01(+0.27%) |
Nov 11, 2015 | 3.500 | 3.680 | 3.500 | 3.540 | 16,343 | +0.01(+0.28%) |
Nov 10, 2015 | 3.570 | 3.580 | 3.430 | 3.530 | 13,458 | -0.12(-3.29%) |
Nov 09, 2015 | 3.700 | 3.700 | 3.610 | 3.650 | 55,850 | -0.04(-1.08%) |
Nov 06, 2015 | 3.480 | 3.690 | 3.480 | 3.690 | 48,400 | +0.21(+6.03%) |
Nov 05, 2015 | 3.580 | 3.580 | 3.450 | 3.480 | 34,510 | -0.10(-2.79%) |
Nov 04, 2015 | 3.550 | 3.580 | 3.500 | 3.580 | 15,388 | +0.03(+0.85%) |
Nov 03, 2015 | 3.480 | 3.560 | 3.450 | 3.550 | 36,175 | +0.05(+1.52%) |