Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.226 | 3.242 | 3.193 | 3.226 | 13,065 | +0.08(+2.63%) |
Jan 28, 2016 | 3.184 | 3.184 | 3.135 | 3.143 | 7,257 | +0.00(+0.00%) |
Jan 27, 2016 | 3.184 | 3.226 | 3.135 | 3.143 | 7,371 | -0.03(-1.04%) |
Jan 26, 2016 | 3.143 | 3.209 | 3.135 | 3.176 | 23,063 | +0.03(+1.05%) |
Jan 25, 2016 | 3.143 | 3.201 | 3.118 | 3.143 | 36,824 | +0.01(+0.26%) |
Jan 22, 2016 | 3.143 | 3.226 | 3.118 | 3.135 | 64,257 | +0.01(+0.26%) |
Jan 21, 2016 | 3.151 | 3.226 | 3.118 | 3.127 | 17,860 | +0.02(+0.53%) |
Jan 20, 2016 | 3.160 | 3.209 | 3.110 | 3.110 | 16,486 | -0.07(-2.08%) |
Jan 19, 2016 | 3.168 | 3.275 | 3.160 | 3.176 | 4,989 | -0.07(-2.04%) |
Jan 15, 2016 | 3.317 | 3.242 | 3.242 | 3.242 | 70,121 | +0.00(+0.00%) |
Jan 14, 2016 | 3.169 | 3.292 | 3.169 | 3.242 | 7,943 | +0.00(+0.00%) |
Jan 13, 2016 | 3.284 | 3.284 | 3.199 | 3.242 | 10,095 | +0.04(+1.29%) |
Jan 12, 2016 | 3.284 | 3.350 | 3.184 | 3.201 | 21,333 | -0.11(-3.25%) |
Jan 11, 2016 | 3.350 | 3.366 | 3.284 | 3.309 | 16,411 | +0.01(+0.25%) |
Jan 08, 2016 | 3.375 | 3.383 | 3.267 | 3.300 | 41,133 | -0.10(-2.92%) |
Jan 07, 2016 | 3.433 | 3.449 | 3.391 | 3.400 | 38,477 | -0.05(-1.44%) |
Jan 06, 2016 | 3.590 | 3.656 | 3.433 | 3.449 | 28,019 | -0.20(-5.44%) |
Jan 05, 2016 | 3.482 | 3.689 | 3.482 | 3.648 | 40,965 | +0.18(+5.25%) |
Jan 04, 2016 | 3.466 | 3.524 | 3.433 | 3.466 | 15,552 | -0.02(-0.71%) |
Dec 31, 2015 | 3.540 | 3.491 | 3.491 | 3.491 | 14,991 | -0.03(-0.94%) |
Dec 30, 2015 | 3.598 | 3.615 | 3.524 | 3.524 | 8,545 | -0.08(-2.29%) |
Dec 29, 2015 | 3.533 | 3.739 | 3.515 | 3.606 | 49,030 | +0.04(+1.16%) |
Dec 28, 2015 | 3.681 | 3.706 | 3.524 | 3.565 | 12,439 | -0.03(-0.74%) |
Dec 24, 2015 | 3.499 | 3.591 | 3.591 | 3.591 | 1,329 | +0.11(+3.14%) |
Dec 23, 2015 | 3.499 | 3.582 | 3.482 | 3.482 | 42,475 | -0.02(-0.47%) |
Dec 22, 2015 | 3.656 | 3.565 | 3.499 | 3.499 | 54,770 | -0.07(-1.86%) |
Dec 21, 2015 | 3.565 | 3.689 | 3.557 | 3.565 | 32,644 | +0.02(+0.70%) |
Dec 18, 2015 | 3.565 | 3.582 | 3.491 | 3.540 | 18,116 | -0.04(-1.15%) |
Dec 17, 2015 | 3.615 | 3.623 | 3.548 | 3.582 | 29,438 | -0.05(-1.37%) |
Dec 16, 2015 | 3.697 | 3.706 | 3.623 | 3.631 | 39,729 | -0.05(-1.35%) |
Dec 15, 2015 | 3.722 | 3.722 | 3.664 | 3.681 | 10,602 | -0.04(-1.11%) |
Dec 14, 2015 | 3.772 | 3.772 | 3.615 | 3.722 | 20,871 | -0.05(-1.32%) |
Dec 11, 2015 | 3.763 | 3.879 | 3.763 | 3.772 | 11,226 | -0.14(-3.59%) |
Dec 10, 2015 | 3.962 | 3.970 | 3.912 | 3.912 | 64,952 | -0.05(-1.25%) |
Dec 09, 2015 | 3.840 | 4.045 | 3.821 | 3.962 | 23,789 | +0.11(+2.79%) |
Dec 08, 2015 | 3.838 | 3.970 | 3.838 | 3.854 | 12,949 | -0.07(-1.69%) |
Dec 07, 2015 | 3.879 | 3.970 | 3.836 | 3.921 | 14,454 | +0.02(+0.42%) |
Dec 04, 2015 | 3.912 | 3.979 | 3.888 | 3.904 | 10,820 | -0.07(-1.67%) |
Dec 03, 2015 | 3.970 | 3.970 | 3.842 | 3.970 | 50,928 | +0.01(+0.21%) |
Dec 02, 2015 | 3.938 | 4.012 | 3.938 | 3.962 | 8,644 | -0.05(-1.24%) |
Dec 01, 2015 | 4.053 | 4.111 | 3.979 | 4.012 | 29,356 | -0.02(-0.41%) |
Nov 30, 2015 | 4.161 | 4.227 | 4.004 | 4.028 | 49,372 | -0.10(-2.40%) |
Nov 27, 2015 | 4.103 | 4.210 | 4.103 | 4.127 | 6,990 | +0.02(+0.60%) |
Nov 25, 2015 | 4.202 | 4.103 | 4.103 | 4.103 | 31,070 | -0.04(-1.00%) |
Nov 24, 2015 | 4.169 | 4.194 | 4.144 | 4.144 | 33,376 | +0.02(+0.49%) |
Nov 23, 2015 | 4.148 | 4.189 | 4.107 | 4.124 | 17,963 | -0.01(-0.20%) |
Nov 20, 2015 | 4.165 | 4.239 | 4.132 | 4.132 | 16,365 | -0.01(-0.20%) |
Nov 19, 2015 | 4.132 | 4.296 | 4.124 | 4.140 | 8,196 | +0.03(+0.80%) |
Nov 18, 2015 | 4.115 | 4.189 | 4.099 | 4.107 | 8,833 | -0.02(-0.40%) |
Nov 17, 2015 | 4.272 | 4.354 | 4.074 | 4.124 | 33,921 | +0.04(+1.01%) |
Nov 16, 2015 | 4.165 | 4.165 | 4.074 | 4.083 | 12,352 | -0.02(-0.60%) |
Nov 13, 2015 | 4.272 | 4.272 | 4.074 | 4.107 | 28,145 | -0.16(-3.85%) |
Nov 12, 2015 | 4.354 | 4.354 | 4.239 | 4.272 | 10,790 | -0.07(-1.52%) |
Nov 11, 2015 | 4.428 | 4.436 | 4.280 | 4.337 | 41,671 | -0.02(-0.56%) |
Nov 10, 2015 | 4.617 | 4.617 | 4.309 | 4.362 | 20,860 | -0.15(-3.28%) |
Nov 09, 2015 | 4.362 | 4.559 | 4.296 | 4.510 | 137,331 | +0.13(+3.00%) |
Nov 06, 2015 | 4.329 | 4.378 | 4.189 | 4.378 | 46,946 | +0.07(+1.52%) |
Nov 05, 2015 | 4.518 | 4.592 | 4.288 | 4.313 | 41,421 | -0.25(-5.41%) |
Nov 04, 2015 | 4.502 | 4.658 | 4.502 | 4.559 | 8,080 | +0.01(+0.18%) |
Nov 03, 2015 | 4.575 | 4.658 | 4.493 | 4.551 | 21,603 | +0.02(+0.36%) |