Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.222 | 3.238 | 3.189 | 3.222 | 13,081 | +0.08(+2.63%) |
Jan 28, 2016 | 3.181 | 3.181 | 3.131 | 3.139 | 7,266 | +0.00(+0.00%) |
Jan 27, 2016 | 3.181 | 3.222 | 3.131 | 3.139 | 7,380 | -0.03(-1.04%) |
Jan 26, 2016 | 3.139 | 3.205 | 3.131 | 3.172 | 23,092 | +0.03(+1.05%) |
Jan 25, 2016 | 3.139 | 3.197 | 3.115 | 3.139 | 36,869 | +0.01(+0.26%) |
Jan 22, 2016 | 3.139 | 3.222 | 3.115 | 3.131 | 64,336 | +0.01(+0.26%) |
Jan 21, 2016 | 3.148 | 3.222 | 3.115 | 3.123 | 17,882 | +0.02(+0.53%) |
Jan 20, 2016 | 3.156 | 3.205 | 3.106 | 3.106 | 16,507 | -0.07(-2.08%) |
Jan 19, 2016 | 3.164 | 3.271 | 3.156 | 3.172 | 4,995 | -0.07(-2.04%) |
Jan 15, 2016 | 3.313 | 3.238 | 3.238 | 3.238 | 70,207 | +0.00(+0.00%) |
Jan 14, 2016 | 3.165 | 3.288 | 3.165 | 3.238 | 7,952 | +0.00(+0.00%) |
Jan 13, 2016 | 3.280 | 3.280 | 3.195 | 3.238 | 10,107 | +0.04(+1.29%) |
Jan 12, 2016 | 3.280 | 3.346 | 3.181 | 3.197 | 21,359 | -0.11(-3.25%) |
Jan 11, 2016 | 3.346 | 3.362 | 3.280 | 3.305 | 16,432 | +0.01(+0.25%) |
Jan 08, 2016 | 3.371 | 3.379 | 3.263 | 3.296 | 41,183 | -0.10(-2.92%) |
Jan 07, 2016 | 3.428 | 3.445 | 3.387 | 3.395 | 38,524 | -0.05(-1.44%) |
Jan 06, 2016 | 3.585 | 3.651 | 3.428 | 3.445 | 28,053 | -0.20(-5.44%) |
Jan 05, 2016 | 3.478 | 3.685 | 3.478 | 3.643 | 41,015 | +0.18(+5.25%) |
Jan 04, 2016 | 3.461 | 3.519 | 3.428 | 3.461 | 15,571 | -0.02(-0.71%) |
Dec 31, 2015 | 3.536 | 3.486 | 3.486 | 3.486 | 15,009 | -0.03(-0.94%) |
Dec 30, 2015 | 3.594 | 3.610 | 3.519 | 3.519 | 8,555 | -0.08(-2.29%) |
Dec 29, 2015 | 3.528 | 3.734 | 3.511 | 3.602 | 49,090 | +0.04(+1.16%) |
Dec 28, 2015 | 3.676 | 3.701 | 3.519 | 3.561 | 12,454 | -0.03(-0.74%) |
Dec 24, 2015 | 3.495 | 3.587 | 3.587 | 3.587 | 1,331 | +0.11(+3.14%) |
Dec 23, 2015 | 3.495 | 3.577 | 3.478 | 3.478 | 42,527 | -0.02(-0.47%) |
Dec 22, 2015 | 3.651 | 3.561 | 3.495 | 3.495 | 54,837 | -0.07(-1.86%) |
Dec 21, 2015 | 3.561 | 3.685 | 3.552 | 3.561 | 32,685 | +0.02(+0.70%) |
Dec 18, 2015 | 3.561 | 3.577 | 3.486 | 3.536 | 18,138 | -0.04(-1.15%) |
Dec 17, 2015 | 3.610 | 3.618 | 3.544 | 3.577 | 29,474 | -0.05(-1.37%) |
Dec 16, 2015 | 3.693 | 3.701 | 3.618 | 3.627 | 39,778 | -0.05(-1.35%) |
Dec 15, 2015 | 3.718 | 3.718 | 3.660 | 3.676 | 10,615 | -0.04(-1.11%) |
Dec 14, 2015 | 3.767 | 3.767 | 3.610 | 3.718 | 20,897 | -0.05(-1.32%) |
Dec 11, 2015 | 3.759 | 3.875 | 3.759 | 3.767 | 11,240 | -0.14(-3.59%) |
Dec 10, 2015 | 3.957 | 3.965 | 3.908 | 3.908 | 65,032 | -0.05(-1.25%) |
Dec 09, 2015 | 3.835 | 4.040 | 3.817 | 3.957 | 23,818 | +0.11(+2.79%) |
Dec 08, 2015 | 3.833 | 3.965 | 3.833 | 3.850 | 12,965 | -0.07(-1.69%) |
Dec 07, 2015 | 3.875 | 3.965 | 3.831 | 3.916 | 14,472 | +0.02(+0.42%) |
Dec 04, 2015 | 3.908 | 3.974 | 3.883 | 3.899 | 10,833 | -0.07(-1.67%) |
Dec 03, 2015 | 3.965 | 3.965 | 3.837 | 3.965 | 50,990 | +0.01(+0.21%) |
Dec 02, 2015 | 3.933 | 4.007 | 3.933 | 3.957 | 8,654 | -0.05(-1.24%) |
Dec 01, 2015 | 4.048 | 4.106 | 3.974 | 4.007 | 29,392 | -0.02(-0.41%) |
Nov 30, 2015 | 4.155 | 4.221 | 3.999 | 4.023 | 49,433 | -0.10(-2.40%) |
Nov 27, 2015 | 4.098 | 4.205 | 4.098 | 4.122 | 6,998 | +0.02(+0.60%) |
Nov 25, 2015 | 4.197 | 4.098 | 4.098 | 4.098 | 31,109 | -0.04(-1.00%) |
Nov 24, 2015 | 4.164 | 4.188 | 4.139 | 4.139 | 33,417 | +0.02(+0.49%) |
Nov 23, 2015 | 4.143 | 4.184 | 4.102 | 4.119 | 17,985 | -0.01(-0.20%) |
Nov 20, 2015 | 4.160 | 4.233 | 4.127 | 4.127 | 16,385 | -0.01(-0.20%) |
Nov 19, 2015 | 4.127 | 4.291 | 4.119 | 4.135 | 8,206 | +0.03(+0.80%) |
Nov 18, 2015 | 4.110 | 4.184 | 4.094 | 4.102 | 8,844 | -0.02(-0.40%) |
Nov 17, 2015 | 4.266 | 4.348 | 4.069 | 4.119 | 33,963 | +0.04(+1.01%) |
Nov 16, 2015 | 4.160 | 4.160 | 4.069 | 4.078 | 12,367 | -0.02(-0.60%) |
Nov 13, 2015 | 4.266 | 4.266 | 4.069 | 4.102 | 28,179 | -0.16(-3.85%) |
Nov 12, 2015 | 4.348 | 4.348 | 4.233 | 4.266 | 10,803 | -0.07(-1.52%) |
Nov 11, 2015 | 4.422 | 4.430 | 4.274 | 4.332 | 41,722 | -0.02(-0.56%) |
Nov 10, 2015 | 4.611 | 4.611 | 4.303 | 4.357 | 20,886 | -0.15(-3.28%) |
Nov 09, 2015 | 4.357 | 4.553 | 4.291 | 4.504 | 137,500 | +0.13(+3.00%) |
Nov 06, 2015 | 4.324 | 4.373 | 4.184 | 4.373 | 47,004 | +0.07(+1.52%) |
Nov 05, 2015 | 4.512 | 4.586 | 4.283 | 4.307 | 41,472 | -0.25(-5.41%) |
Nov 04, 2015 | 4.496 | 4.652 | 4.496 | 4.553 | 8,090 | +0.01(+0.18%) |
Nov 03, 2015 | 4.570 | 4.652 | 4.488 | 4.545 | 21,629 | +0.02(+0.36%) |