Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.540 | 3.600 | 3.530 | 3.590 | 426,146 | +0.04(+1.13%) |
Jan 28, 2016 | 3.490 | 3.550 | 3.470 | 3.550 | 492,593 | +0.13(+3.86%) |
Jan 27, 2016 | 3.350 | 3.470 | 3.340 | 3.418 | 614,442 | +0.08(+2.34%) |
Jan 26, 2016 | 3.290 | 3.390 | 3.260 | 3.340 | 402,950 | +0.10(+3.09%) |
Jan 25, 2016 | 3.270 | 3.330 | 3.240 | 3.240 | 405,266 | -0.09(-2.70%) |
Jan 22, 2016 | 3.300 | 3.360 | 3.280 | 3.330 | 847,244 | +0.27(+8.82%) |
Jan 21, 2016 | 2.985 | 3.120 | 2.970 | 3.060 | 966,273 | -0.05(-1.61%) |
Jan 20, 2016 | 3.030 | 3.110 | 3.000 | 3.110 | 779,942 | -0.04(-1.27%) |
Jan 19, 2016 | 3.165 | 3.180 | 3.110 | 3.150 | 802,210 | -0.04(-1.25%) |
Jan 15, 2016 | 3.190 | 3.190 | 3.190 | 0 | -0.21(-6.15%) | |
Jan 14, 2016 | 3.360 | 3.410 | 3.310 | 3.399 | 902,060 | +0.03(+0.86%) |
Jan 13, 2016 | 3.420 | 3.440 | 3.350 | 3.370 | 641,175 | -0.08(-2.32%) |
Jan 12, 2016 | 3.480 | 3.500 | 3.370 | 3.450 | 965,877 | +0.08(+2.37%) |
Jan 11, 2016 | 3.440 | 3.460 | 3.350 | 3.370 | 1,044,439 | -0.02(-0.59%) |
Jan 08, 2016 | 3.460 | 3.470 | 3.360 | 3.390 | 306,750 | -0.03(-1.02%) |
Jan 07, 2016 | 3.440 | 3.500 | 3.400 | 3.425 | 870,423 | -0.16(-4.33%) |
Jan 06, 2016 | 3.590 | 3.630 | 3.570 | 3.580 | 599,790 | -0.11(-3.11%) |
Jan 05, 2016 | 3.670 | 3.708 | 3.660 | 3.695 | 432,191 | +0.04(+1.23%) |
Jan 04, 2016 | 3.660 | 3.678 | 3.600 | 3.650 | 581,610 | -0.02(-0.54%) |
Dec 31, 2015 | 3.670 | 3.670 | 3.670 | 0 | +0.02(+0.41%) | |
Dec 30, 2015 | 3.665 | 3.680 | 3.650 | 3.655 | 611,143 | -0.12(-3.05%) |
Dec 29, 2015 | 3.725 | 3.790 | 3.720 | 3.770 | 662,652 | +0.06(+1.62%) |
Dec 28, 2015 | 3.680 | 3.720 | 3.670 | 3.710 | 839,656 | -0.12(-3.13%) |
Dec 24, 2015 | 3.830 | 3.830 | 3.830 | 0 | -0.01(-0.26%) | |
Dec 23, 2015 | 3.760 | 3.840 | 3.750 | 3.840 | 647,025 | +0.17(+4.63%) |
Dec 22, 2015 | 3.660 | 3.690 | 3.650 | 3.670 | 892,270 | +0.04(+1.10%) |
Dec 21, 2015 | 3.660 | 3.660 | 3.610 | 3.630 | 538,668 | -0.04(-0.95%) |
Dec 18, 2015 | 3.720 | 3.720 | 3.660 | 3.665 | 435,349 | -0.11(-3.02%) |
Dec 17, 2015 | 3.855 | 3.880 | 3.770 | 3.779 | 1,010,885 | +0.00(+0.11%) |
Dec 16, 2015 | 3.770 | 3.810 | 3.740 | 3.775 | 770,653 | -0.00(-0.13%) |
Dec 15, 2015 | 3.750 | 3.810 | 3.750 | 3.780 | 1,676,437 | +0.07(+1.89%) |
Dec 14, 2015 | 3.670 | 3.720 | 3.630 | 3.710 | 993,152 | +0.03(+0.82%) |
Dec 11, 2015 | 3.760 | 3.780 | 3.670 | 3.680 | 2,004,703 | -0.16(-4.17%) |
Dec 10, 2015 | 3.880 | 3.900 | 3.840 | 3.840 | 1,205,943 | +0.00(+0.00%) |
Dec 09, 2015 | 3.850 | 3.918 | 3.810 | 3.840 | 750,684 | +0.03(+0.79%) |
Dec 08, 2015 | 3.810 | 3.850 | 3.770 | 3.810 | 717,511 | -0.02(-0.52%) |
Dec 07, 2015 | 3.888 | 3.910 | 3.810 | 3.830 | 1,877,844 | -0.17(-4.27%) |
Dec 04, 2015 | 4.040 | 4.040 | 3.970 | 4.001 | 669,673 | -0.10(-2.41%) |
Dec 03, 2015 | 4.070 | 4.120 | 4.040 | 4.100 | 851,775 | +0.09(+2.24%) |
Dec 02, 2015 | 4.030 | 4.130 | 3.980 | 4.010 | 1,287,869 | -0.08(-1.84%) |
Dec 01, 2015 | 4.080 | 4.100 | 4.070 | 4.085 | 674,343 | -0.04(-0.86%) |
Nov 30, 2015 | 4.200 | 4.230 | 4.100 | 4.120 | 719,697 | -0.07(-1.66%) |
Nov 27, 2015 | 4.260 | 4.260 | 4.180 | 4.190 | 233,951 | -0.15(-3.57%) |
Nov 25, 2015 | 4.345 | 4.345 | 4.345 | 0 | -0.07(-1.47%) | |
Nov 24, 2015 | 4.400 | 4.450 | 4.380 | 4.410 | 885,982 | -0.13(-2.97%) |
Nov 23, 2015 | 4.600 | 4.545 | 1,022,108 | +0.04(+0.78%) | ||
Nov 20, 2015 | 4.490 | 4.580 | 4.490 | 4.510 | 927,881 | +0.04(+0.85%) |
Nov 19, 2015 | 4.460 | 4.530 | 4.450 | 4.472 | 444,669 | -0.05(-1.06%) |
Nov 18, 2015 | 4.470 | 4.540 | 4.430 | 4.520 | 493,518 | +0.20(+4.63%) |
Nov 17, 2015 | 4.320 | 4.380 | 4.282 | 4.320 | 1,046,734 | +0.14(+3.35%) |
Nov 16, 2015 | 4.110 | 4.200 | 4.060 | 4.180 | 428,740 | +0.15(+3.72%) |
Nov 13, 2015 | 4.050 | 4.070 | 4.010 | 4.030 | 403,498 | +0.01(+0.22%) |
Nov 12, 2015 | 4.080 | 4.119 | 4.010 | 4.021 | 379,976 | -0.06(-1.45%) |
Nov 11, 2015 | 4.170 | 4.180 | 4.070 | 4.080 | 369,664 | -0.08(-1.92%) |
Nov 10, 2015 | 4.165 | 4.197 | 4.120 | 4.160 | 263,531 | +0.02(+0.37%) |
Nov 09, 2015 | 4.200 | 4.200 | 4.140 | 4.144 | 441,994 | -0.06(-1.44%) |
Nov 06, 2015 | 4.280 | 4.300 | 4.190 | 4.205 | 1,142,863 | -0.18(-4.21%) |
Nov 05, 2015 | 4.410 | 4.440 | 4.380 | 4.390 | 329,447 | -0.08(-1.79%) |
Nov 04, 2015 | 4.580 | 4.600 | 4.430 | 4.470 | 1,133,121 | -0.04(-0.89%) |
Nov 03, 2015 | 4.440 | 4.520 | 4.420 | 4.510 | 713,785 | +0.25(+5.87%) |