Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.233 | 3.285 | 3.219 | 3.259 | 33,148,218 | +0.05(+1.65%) |
Jan 28, 2016 | 3.224 | 3.250 | 3.162 | 3.206 | 35,407,000 | +0.01(+0.28%) |
Jan 27, 2016 | 3.259 | 3.299 | 3.197 | 3.197 | 32,782,430 | -0.09(-2.68%) |
Jan 26, 2016 | 3.241 | 3.285 | 3.224 | 3.285 | 27,567,216 | +0.07(+2.19%) |
Jan 25, 2016 | 3.277 | 3.285 | 3.206 | 3.215 | 36,741,572 | -0.07(-2.14%) |
Jan 22, 2016 | 3.277 | 3.316 | 3.268 | 3.285 | 26,266,380 | +0.06(+1.91%) |
Jan 21, 2016 | 3.180 | 3.277 | 3.153 | 3.224 | 55,211,360 | +0.05(+1.67%) |
Jan 20, 2016 | 3.171 | 3.197 | 3.039 | 3.171 | 61,753,456 | -0.05(-1.64%) |
Jan 19, 2016 | 3.215 | 3.241 | 3.171 | 3.224 | 35,996,708 | +0.03(+0.83%) |
Jan 15, 2016 | 3.188 | 3.197 | 3.197 | 3.197 | 58,877,016 | -0.08(-2.42%) |
Jan 14, 2016 | 3.268 | 3.321 | 3.197 | 3.277 | 43,621,696 | +0.01(+0.27%) |
Jan 13, 2016 | 3.347 | 3.365 | 3.233 | 3.268 | 38,472,336 | -0.07(-2.11%) |
Jan 12, 2016 | 3.391 | 3.400 | 3.312 | 3.338 | 32,865,264 | -0.03(-0.79%) |
Jan 11, 2016 | 3.373 | 3.382 | 3.312 | 3.365 | 39,222,544 | +0.01(+0.26%) |
Jan 08, 2016 | 3.382 | 3.409 | 3.338 | 3.356 | 33,620,896 | -0.03(-0.78%) |
Jan 07, 2016 | 3.373 | 3.417 | 3.365 | 3.382 | 37,687,340 | -0.04(-1.29%) |
Jan 06, 2016 | 3.435 | 3.470 | 3.409 | 3.426 | 36,971,996 | -0.01(-0.38%) |
Jan 05, 2016 | 3.497 | 3.514 | 3.435 | 3.439 | 39,720,248 | -0.04(-1.14%) |
Jan 04, 2016 | 3.550 | 3.558 | 3.462 | 3.479 | 37,219,296 | -0.11(-2.95%) |
Dec 31, 2015 | 3.576 | 3.585 | 3.585 | 3.585 | 29,667,448 | +0.00(+0.00%) |
Dec 30, 2015 | 3.602 | 3.620 | 3.585 | 3.585 | 13,739,098 | -0.02(-0.49%) |
Dec 29, 2015 | 3.594 | 3.620 | 3.585 | 3.602 | 20,464,492 | +0.02(+0.49%) |
Dec 28, 2015 | 3.585 | 3.620 | 3.558 | 3.585 | 22,185,496 | -0.01(-0.37%) |
Dec 24, 2015 | 3.602 | 3.598 | 3.598 | 3.598 | 20,287,272 | +0.01(+0.37%) |
Dec 23, 2015 | 3.558 | 3.602 | 3.550 | 3.585 | 29,929,614 | +0.04(+1.24%) |
Dec 22, 2015 | 3.532 | 3.567 | 3.514 | 3.541 | 20,779,824 | +0.02(+0.50%) |
Dec 21, 2015 | 3.523 | 3.536 | 3.497 | 3.523 | 19,697,940 | +0.01(+0.25%) |
Dec 18, 2015 | 3.541 | 3.550 | 3.497 | 3.514 | 49,922,704 | -0.03(-0.75%) |
Dec 17, 2015 | 3.602 | 3.620 | 3.532 | 3.541 | 26,711,726 | -0.06(-1.71%) |
Dec 16, 2015 | 3.602 | 3.611 | 3.541 | 3.602 | 28,804,836 | +0.02(+0.49%) |
Dec 15, 2015 | 3.664 | 3.673 | 3.585 | 3.585 | 67,834,840 | +0.06(+1.75%) |
Dec 14, 2015 | 3.532 | 3.545 | 3.488 | 3.523 | 33,844,804 | -0.01(-0.25%) |
Dec 11, 2015 | 3.541 | 3.567 | 3.488 | 3.532 | 47,998,112 | -0.04(-1.23%) |
Dec 10, 2015 | 3.541 | 3.594 | 3.541 | 3.576 | 25,688,128 | +0.04(+1.25%) |
Dec 09, 2015 | 3.532 | 3.585 | 3.523 | 3.532 | 28,805,978 | +0.01(+0.25%) |
Dec 08, 2015 | 3.532 | 3.567 | 3.523 | 3.523 | 28,653,378 | -0.04(-0.99%) |
Dec 07, 2015 | 3.594 | 3.602 | 3.550 | 3.558 | 26,978,850 | -0.04(-1.22%) |
Dec 04, 2015 | 3.576 | 3.620 | 3.576 | 3.602 | 25,872,472 | +0.03(+0.74%) |
Dec 03, 2015 | 3.620 | 3.646 | 3.541 | 3.576 | 37,597,232 | -0.04(-1.22%) |
Dec 02, 2015 | 3.673 | 3.682 | 3.620 | 3.620 | 21,283,926 | -0.04(-1.20%) |
Dec 01, 2015 | 3.629 | 3.673 | 3.629 | 3.664 | 26,490,660 | +0.04(+1.22%) |
Nov 30, 2015 | 3.638 | 3.646 | 3.602 | 3.620 | 26,438,382 | -0.02(-0.60%) |
Nov 27, 2015 | 3.620 | 3.646 | 3.611 | 3.642 | 9,387,436 | +0.02(+0.49%) |
Nov 25, 2015 | 3.620 | 3.624 | 3.624 | 3.624 | 12,719,892 | +0.00(+0.12%) |
Nov 24, 2015 | 3.646 | 3.646 | 3.602 | 3.620 | 18,343,084 | -0.03(-0.84%) |
Nov 23, 2015 | 3.673 | 3.699 | 3.638 | 3.651 | 21,326,186 | -0.04(-1.07%) |
Nov 20, 2015 | 3.664 | 3.686 | 3.646 | 3.691 | 28,610,856 | +0.04(+0.96%) |
Nov 19, 2015 | 3.646 | 3.664 | 3.629 | 3.655 | 22,914,796 | +0.01(+0.24%) |
Nov 18, 2015 | 3.594 | 3.664 | 3.594 | 3.646 | 21,635,554 | +0.05(+1.47%) |
Nov 17, 2015 | 3.611 | 3.629 | 3.580 | 3.594 | 25,068,658 | -0.02(-0.49%) |
Nov 16, 2015 | 3.594 | 3.620 | 3.541 | 3.611 | 22,740,636 | +0.02(+0.49%) |
Nov 13, 2015 | 3.611 | 3.629 | 3.585 | 3.594 | 23,017,142 | -0.02(-0.61%) |
Nov 12, 2015 | 3.638 | 3.655 | 3.580 | 3.616 | 53,467,388 | -0.02(-0.48%) |
Nov 11, 2015 | 3.655 | 3.691 | 3.629 | 3.633 | 35,977,200 | -0.01(-0.36%) |
Nov 10, 2015 | 3.620 | 3.655 | 3.585 | 3.646 | 29,699,486 | +0.03(+0.73%) |
Nov 09, 2015 | 3.594 | 3.620 | 3.567 | 3.620 | 28,685,488 | +0.01(+0.24%) |
Nov 06, 2015 | 3.620 | 3.646 | 3.602 | 3.611 | 28,803,936 | -0.02(-0.49%) |
Nov 05, 2015 | 3.664 | 3.664 | 3.594 | 3.629 | 30,119,152 | -0.03(-0.84%) |
Nov 04, 2015 | 3.646 | 3.673 | 3.602 | 3.660 | 32,546,714 | +0.02(+0.61%) |
Nov 03, 2015 | 3.629 | 3.655 | 3.616 | 3.638 | 21,098,056 | +0.00(+0.12%) |