Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.205 | 3.257 | 3.192 | 3.231 | 33,436,994 | +0.05(+1.65%) |
Jan 28, 2016 | 3.196 | 3.222 | 3.135 | 3.178 | 35,715,452 | +0.01(+0.28%) |
Jan 27, 2016 | 3.231 | 3.270 | 3.170 | 3.170 | 33,068,018 | -0.09(-2.68%) |
Jan 26, 2016 | 3.213 | 3.257 | 3.196 | 3.257 | 27,807,370 | +0.07(+2.19%) |
Jan 25, 2016 | 3.248 | 3.257 | 3.178 | 3.187 | 37,061,652 | -0.07(-2.14%) |
Jan 22, 2016 | 3.248 | 3.288 | 3.240 | 3.257 | 26,495,202 | +0.06(+1.91%) |
Jan 21, 2016 | 3.152 | 3.248 | 3.126 | 3.196 | 55,692,340 | +0.05(+1.67%) |
Jan 20, 2016 | 3.143 | 3.170 | 3.012 | 3.143 | 62,291,428 | -0.05(-1.64%) |
Jan 19, 2016 | 3.187 | 3.213 | 3.143 | 3.196 | 36,310,300 | +0.03(+0.83%) |
Jan 15, 2016 | 3.161 | 3.170 | 3.170 | 3.170 | 59,389,928 | -0.08(-2.42%) |
Jan 14, 2016 | 3.240 | 3.292 | 3.170 | 3.248 | 44,001,712 | +0.01(+0.27%) |
Jan 13, 2016 | 3.318 | 3.336 | 3.205 | 3.240 | 38,807,492 | -0.07(-2.11%) |
Jan 12, 2016 | 3.362 | 3.370 | 3.283 | 3.309 | 33,151,574 | -0.03(-0.79%) |
Jan 11, 2016 | 3.344 | 3.353 | 3.283 | 3.336 | 39,564,236 | +0.01(+0.26%) |
Jan 08, 2016 | 3.353 | 3.379 | 3.309 | 3.327 | 33,913,788 | -0.03(-0.78%) |
Jan 07, 2016 | 3.344 | 3.388 | 3.336 | 3.353 | 38,015,656 | -0.04(-1.29%) |
Jan 06, 2016 | 3.405 | 3.440 | 3.379 | 3.397 | 37,294,084 | -0.01(-0.38%) |
Jan 05, 2016 | 3.467 | 3.484 | 3.405 | 3.410 | 40,066,272 | -0.04(-1.14%) |
Jan 04, 2016 | 3.519 | 3.528 | 3.432 | 3.449 | 37,543,536 | -0.10(-2.95%) |
Dec 31, 2015 | 3.545 | 3.554 | 3.554 | 3.554 | 29,925,900 | +0.00(+0.00%) |
Dec 30, 2015 | 3.571 | 3.589 | 3.554 | 3.554 | 13,858,788 | -0.02(-0.49%) |
Dec 29, 2015 | 3.563 | 3.589 | 3.554 | 3.571 | 20,642,770 | +0.02(+0.49%) |
Dec 28, 2015 | 3.554 | 3.589 | 3.528 | 3.554 | 22,378,768 | -0.01(-0.37%) |
Dec 24, 2015 | 3.571 | 3.567 | 3.567 | 3.567 | 20,464,006 | +0.01(+0.37%) |
Dec 23, 2015 | 3.528 | 3.571 | 3.519 | 3.554 | 30,190,350 | +0.04(+1.24%) |
Dec 22, 2015 | 3.501 | 3.536 | 3.484 | 3.510 | 20,960,850 | +0.02(+0.50%) |
Dec 21, 2015 | 3.493 | 3.506 | 3.467 | 3.493 | 19,869,540 | +0.01(+0.25%) |
Dec 18, 2015 | 3.510 | 3.519 | 3.467 | 3.484 | 50,357,612 | -0.03(-0.75%) |
Dec 17, 2015 | 3.571 | 3.589 | 3.501 | 3.510 | 26,944,428 | -0.06(-1.71%) |
Dec 16, 2015 | 3.571 | 3.580 | 3.510 | 3.571 | 29,055,772 | +0.02(+0.49%) |
Dec 15, 2015 | 3.632 | 3.641 | 3.554 | 3.554 | 68,425,792 | +0.06(+1.75%) |
Dec 14, 2015 | 3.501 | 3.515 | 3.458 | 3.493 | 34,139,648 | -0.01(-0.25%) |
Dec 11, 2015 | 3.510 | 3.536 | 3.458 | 3.501 | 48,416,252 | -0.04(-1.23%) |
Dec 10, 2015 | 3.510 | 3.563 | 3.510 | 3.545 | 25,911,914 | +0.04(+1.25%) |
Dec 09, 2015 | 3.501 | 3.554 | 3.493 | 3.501 | 29,056,924 | +0.01(+0.25%) |
Dec 08, 2015 | 3.501 | 3.536 | 3.493 | 3.493 | 28,902,994 | -0.03(-0.99%) |
Dec 07, 2015 | 3.563 | 3.571 | 3.519 | 3.528 | 27,213,880 | -0.04(-1.22%) |
Dec 04, 2015 | 3.545 | 3.589 | 3.545 | 3.571 | 26,097,862 | +0.03(+0.74%) |
Dec 03, 2015 | 3.589 | 3.615 | 3.510 | 3.545 | 37,924,768 | -0.04(-1.22%) |
Dec 02, 2015 | 3.641 | 3.650 | 3.589 | 3.589 | 21,469,342 | -0.04(-1.20%) |
Dec 01, 2015 | 3.598 | 3.641 | 3.598 | 3.632 | 26,721,436 | +0.04(+1.22%) |
Nov 30, 2015 | 3.606 | 3.615 | 3.571 | 3.589 | 26,668,702 | -0.02(-0.60%) |
Nov 27, 2015 | 3.589 | 3.615 | 3.580 | 3.611 | 9,469,216 | +0.02(+0.49%) |
Nov 25, 2015 | 3.589 | 3.593 | 3.593 | 3.593 | 12,830,703 | +0.00(+0.12%) |
Nov 24, 2015 | 3.615 | 3.615 | 3.571 | 3.589 | 18,502,882 | -0.03(-0.84%) |
Nov 23, 2015 | 3.641 | 3.667 | 3.606 | 3.619 | 21,511,970 | -0.04(-1.07%) |
Nov 20, 2015 | 3.632 | 3.654 | 3.615 | 3.659 | 28,860,102 | +0.03(+0.96%) |
Nov 19, 2015 | 3.615 | 3.632 | 3.598 | 3.624 | 23,114,420 | +0.01(+0.24%) |
Nov 18, 2015 | 3.563 | 3.632 | 3.563 | 3.615 | 21,824,034 | +0.05(+1.47%) |
Nov 17, 2015 | 3.580 | 3.598 | 3.550 | 3.563 | 25,287,046 | -0.02(-0.49%) |
Nov 16, 2015 | 3.563 | 3.589 | 3.510 | 3.580 | 22,938,744 | +0.02(+0.49%) |
Nov 13, 2015 | 3.580 | 3.598 | 3.554 | 3.563 | 23,217,658 | -0.02(-0.61%) |
Nov 12, 2015 | 3.606 | 3.624 | 3.550 | 3.584 | 53,933,176 | -0.02(-0.49%) |
Nov 11, 2015 | 3.624 | 3.659 | 3.598 | 3.602 | 36,290,620 | -0.01(-0.36%) |
Nov 10, 2015 | 3.589 | 3.624 | 3.554 | 3.615 | 29,958,216 | +0.03(+0.73%) |
Nov 09, 2015 | 3.563 | 3.589 | 3.536 | 3.589 | 28,935,386 | +0.01(+0.24%) |
Nov 06, 2015 | 3.589 | 3.615 | 3.571 | 3.580 | 29,054,866 | -0.02(-0.49%) |
Nov 05, 2015 | 3.632 | 3.632 | 3.563 | 3.598 | 30,381,540 | -0.03(-0.84%) |
Nov 04, 2015 | 3.615 | 3.641 | 3.571 | 3.628 | 32,830,248 | +0.02(+0.61%) |
Nov 03, 2015 | 3.598 | 3.624 | 3.584 | 3.606 | 21,281,854 | +0.00(+0.12%) |