Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.809 | 3.809 | 3.702 | 3.702 | 2,994 | -0.07(-1.90%) |
Jan 28, 2016 | 3.693 | 3.782 | 3.603 | 3.773 | 10,884 | +0.00(+0.00%) |
Jan 27, 2016 | 3.764 | 3.773 | 3.693 | 3.773 | 2,170 | +0.01(+0.24%) |
Jan 26, 2016 | 3.693 | 3.773 | 3.567 | 3.764 | 29,449 | +0.05(+1.45%) |
Jan 25, 2016 | 3.764 | 3.845 | 3.496 | 3.711 | 35,515 | -0.05(-1.43%) |
Jan 22, 2016 | 3.818 | 3.818 | 3.764 | 3.764 | 5,318 | -0.05(-1.41%) |
Jan 21, 2016 | 3.899 | 3.899 | 3.765 | 3.818 | 3,554 | +0.01(+0.24%) |
Jan 20, 2016 | 3.720 | 3.809 | 3.657 | 3.809 | 9,741 | +0.09(+2.41%) |
Jan 19, 2016 | 3.756 | 3.756 | 3.684 | 3.720 | 20,837 | -0.03(-0.72%) |
Jan 15, 2016 | 3.738 | 3.747 | 3.747 | 3.747 | 9,037 | +0.00(+0.00%) |
Jan 14, 2016 | 3.712 | 3.782 | 3.702 | 3.747 | 12,040 | +0.00(+0.00%) |
Jan 13, 2016 | 3.741 | 3.747 | 3.684 | 3.747 | 4,819 | +0.04(+0.97%) |
Jan 12, 2016 | 3.782 | 3.782 | 3.702 | 3.711 | 8,342 | +0.00(+0.12%) |
Jan 11, 2016 | 3.738 | 3.750 | 3.693 | 3.706 | 6,048 | -0.05(-1.31%) |
Jan 08, 2016 | 3.899 | 3.899 | 3.747 | 3.756 | 6,022 | -0.06(-1.64%) |
Jan 07, 2016 | 3.874 | 3.874 | 3.809 | 3.818 | 2,958 | -0.03(-0.70%) |
Jan 06, 2016 | 3.872 | 3.890 | 3.818 | 3.845 | 7,395 | +0.01(+0.23%) |
Jan 05, 2016 | 3.865 | 3.890 | 3.836 | 3.836 | 745 | +0.03(+0.71%) |
Jan 04, 2016 | 3.899 | 3.899 | 3.791 | 3.809 | 4,028 | -0.13(-3.41%) |
Dec 31, 2015 | 3.881 | 3.944 | 3.944 | 3.944 | 2,454 | +0.01(+0.23%) |
Dec 30, 2015 | 3.854 | 3.944 | 3.816 | 3.935 | 5,048 | +0.08(+2.09%) |
Dec 29, 2015 | 3.908 | 3.908 | 3.854 | 3.854 | 10,901 | -0.01(-0.23%) |
Dec 28, 2015 | 3.863 | 3.969 | 3.863 | 3.863 | 13,909 | -0.01(-0.23%) |
Dec 24, 2015 | 3.898 | 3.872 | 3.872 | 3.872 | 15,193 | -0.10(-2.44%) |
Dec 23, 2015 | 3.911 | 3.969 | 3.898 | 3.969 | 2,538 | +0.05(+1.35%) |
Dec 22, 2015 | 3.907 | 3.969 | 3.898 | 3.916 | 2,909 | -0.02(-0.45%) |
Dec 21, 2015 | 3.969 | 3.987 | 3.884 | 3.934 | 4,144 | -0.05(-1.33%) |
Dec 18, 2015 | 3.904 | 3.987 | 3.904 | 3.987 | 2,724 | +0.10(+2.49%) |
Dec 17, 2015 | 3.890 | 3.916 | 3.837 | 3.890 | 2,113 | -0.01(-0.23%) |
Dec 16, 2015 | 3.907 | 3.960 | 3.881 | 3.898 | 5,700 | +0.03(+0.68%) |
Dec 15, 2015 | 3.819 | 3.872 | 3.819 | 3.872 | 5,952 | -0.04(-1.13%) |
Dec 14, 2015 | 3.882 | 3.916 | 3.837 | 3.916 | 926 | +0.10(+2.54%) |
Dec 11, 2015 | 3.925 | 3.925 | 3.810 | 3.819 | 6,340 | -0.13(-3.35%) |
Dec 10, 2015 | 3.942 | 3.978 | 3.942 | 3.951 | 5,292 | -0.04(-0.88%) |
Dec 09, 2015 | 3.982 | 3.987 | 3.978 | 3.987 | 1,357 | +0.02(+0.44%) |
Dec 08, 2015 | 3.960 | 3.995 | 3.956 | 3.969 | 13,134 | +0.00(+0.00%) |
Dec 07, 2015 | 3.995 | 3.995 | 3.969 | 3.969 | 2,246 | -0.01(-0.25%) |
Dec 04, 2015 | 3.969 | 3.995 | 3.960 | 3.979 | 7,587 | -0.02(-0.41%) |
Dec 03, 2015 | 3.898 | 3.995 | 3.898 | 3.995 | 4,481 | +0.03(+0.67%) |
Dec 02, 2015 | 3.986 | 3.995 | 3.916 | 3.969 | 3,008 | -0.01(-0.22%) |
Dec 01, 2015 | 3.898 | 3.978 | 3.898 | 3.978 | 6,646 | +0.00(+0.00%) |
Nov 30, 2015 | 3.951 | 3.978 | 3.900 | 3.978 | 4,699 | +0.00(+0.00%) |
Nov 27, 2015 | 3.987 | 3.987 | 3.956 | 3.978 | 3,912 | -0.04(-0.88%) |
Nov 25, 2015 | 3.890 | 4.013 | 4.013 | 4.013 | 5,102 | +0.11(+2.94%) |
Nov 24, 2015 | 3.960 | 3.995 | 3.898 | 3.898 | 5,203 | -0.04(-0.90%) |
Nov 23, 2015 | 3.934 | 3.942 | 3.890 | 3.934 | 5,516 | +0.01(+0.22%) |
Nov 20, 2015 | 3.934 | 3.951 | 3.845 | 3.925 | 23,692 | -0.04(-1.11%) |
Nov 19, 2015 | 3.910 | 3.969 | 3.910 | 3.969 | 10,851 | +0.02(+0.45%) |
Nov 18, 2015 | 3.907 | 4.004 | 3.907 | 3.951 | 5,232 | +0.00(+0.00%) |
Nov 17, 2015 | 3.928 | 4.013 | 3.907 | 3.951 | 31,639 | -0.01(-0.22%) |
Nov 16, 2015 | 3.907 | 3.960 | 3.902 | 3.960 | 4,056 | +0.02(+0.45%) |
Nov 13, 2015 | 3.925 | 3.968 | 3.907 | 3.942 | 3,600 | +0.02(+0.45%) |
Nov 12, 2015 | 3.969 | 3.969 | 3.884 | 3.925 | 3,292 | -0.05(-1.33%) |
Nov 11, 2015 | 3.925 | 3.978 | 3.829 | 3.978 | 3,348 | +0.03(+0.67%) |
Nov 10, 2015 | 3.907 | 3.969 | 3.907 | 3.951 | 10,538 | -0.03(-0.67%) |
Nov 09, 2015 | 3.949 | 3.987 | 3.925 | 3.978 | 17,631 | -0.02(-0.44%) |
Nov 06, 2015 | 3.969 | 3.969 | 3.969 | 3.995 | 12,710 | +0.03(+0.67%) |
Nov 05, 2015 | 3.960 | 3.987 | 3.969 | 3.969 | 2,095 | +0.00(+0.00%) |
Nov 04, 2015 | 3.969 | 3.969 | 3.934 | 3.969 | 2,526 | -0.01(-0.33%) |
Nov 03, 2015 | 3.969 | 4.004 | 3.952 | 3.982 | 5,896 | -0.02(-0.55%) |