Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.852 | 3.870 | 3.835 | 3.865 | 103,193 | +0.04(+1.13%) |
Jan 28, 2016 | 3.835 | 3.835 | 3.814 | 3.822 | 64,949 | +0.00(+0.11%) |
Jan 27, 2016 | 3.818 | 3.835 | 3.811 | 3.818 | 88,016 | +0.00(+0.00%) |
Jan 26, 2016 | 3.801 | 3.861 | 3.788 | 3.818 | 172,667 | +0.03(+0.68%) |
Jan 25, 2016 | 3.809 | 3.809 | 3.783 | 3.792 | 70,567 | -0.00(-0.11%) |
Jan 22, 2016 | 3.801 | 3.861 | 3.768 | 3.796 | 114,340 | +0.04(+1.03%) |
Jan 21, 2016 | 3.757 | 3.766 | 3.740 | 3.757 | 49,031 | +0.03(+0.81%) |
Jan 20, 2016 | 3.766 | 3.766 | 3.671 | 3.727 | 138,797 | -0.06(-1.48%) |
Jan 19, 2016 | 3.788 | 3.813 | 3.762 | 3.783 | 156,193 | -0.05(-1.35%) |
Jan 15, 2016 | 3.852 | 3.835 | 3.835 | 3.835 | 69,462 | -0.04(-1.00%) |
Jan 14, 2016 | 3.909 | 3.909 | 3.861 | 3.874 | 87,865 | -0.03(-0.88%) |
Jan 13, 2016 | 3.947 | 3.965 | 3.904 | 3.909 | 35,990 | -0.04(-0.98%) |
Jan 12, 2016 | 4.025 | 4.051 | 3.943 | 3.947 | 71,791 | -0.05(-1.30%) |
Jan 11, 2016 | 4.034 | 4.049 | 3.978 | 3.999 | 62,897 | -0.05(-1.16%) |
Jan 08, 2016 | 4.012 | 4.076 | 3.999 | 4.046 | 55,762 | +0.04(+0.96%) |
Jan 07, 2016 | 3.956 | 4.008 | 3.956 | 4.008 | 35,624 | +0.01(+0.21%) |
Jan 06, 2016 | 3.969 | 4.004 | 3.969 | 3.999 | 48,161 | +0.01(+0.22%) |
Jan 05, 2016 | 3.961 | 4.004 | 3.944 | 3.991 | 58,352 | +0.03(+0.87%) |
Jan 04, 2016 | 3.939 | 3.964 | 3.922 | 3.956 | 45,318 | +0.00(+0.00%) |
Dec 31, 2015 | 3.918 | 3.956 | 3.956 | 3.956 | 65,858 | +0.05(+1.20%) |
Dec 30, 2015 | 3.991 | 4.012 | 3.907 | 3.909 | 65,686 | -0.10(-2.46%) |
Dec 29, 2015 | 4.004 | 4.016 | 3.986 | 4.008 | 72,117 | +0.02(+0.54%) |
Dec 28, 2015 | 3.999 | 4.016 | 3.986 | 3.986 | 124,858 | -0.03(-0.75%) |
Dec 24, 2015 | 4.038 | 4.016 | 4.016 | 4.016 | 27,791 | +0.00(+0.00%) |
Dec 23, 2015 | 3.991 | 4.025 | 3.974 | 4.016 | 87,204 | +0.03(+0.75%) |
Dec 22, 2015 | 3.961 | 3.986 | 3.948 | 3.986 | 95,507 | +0.02(+0.43%) |
Dec 21, 2015 | 3.982 | 3.982 | 3.952 | 3.969 | 147,675 | +0.00(+0.11%) |
Dec 18, 2015 | 3.918 | 3.982 | 3.901 | 3.965 | 131,808 | +0.02(+0.43%) |
Dec 17, 2015 | 3.862 | 3.969 | 3.862 | 3.948 | 180,621 | +0.06(+1.49%) |
Dec 16, 2015 | 3.841 | 3.892 | 3.803 | 3.890 | 64,175 | +0.05(+1.40%) |
Dec 15, 2015 | 3.777 | 3.862 | 3.764 | 3.837 | 97,431 | +0.08(+2.05%) |
Dec 14, 2015 | 3.742 | 3.807 | 3.721 | 3.759 | 172,223 | -0.05(-1.35%) |
Dec 11, 2015 | 3.918 | 3.956 | 3.807 | 3.811 | 134,132 | -0.15(-3.68%) |
Dec 10, 2015 | 3.965 | 3.978 | 3.935 | 3.956 | 51,332 | +0.00(+0.00%) |
Dec 09, 2015 | 3.969 | 3.974 | 3.948 | 3.956 | 49,293 | -0.01(-0.32%) |
Dec 08, 2015 | 3.957 | 3.969 | 3.948 | 3.969 | 19,848 | +0.01(+0.21%) |
Dec 07, 2015 | 3.969 | 3.982 | 3.952 | 3.961 | 36,231 | -0.02(-0.53%) |
Dec 04, 2015 | 4.012 | 4.019 | 3.978 | 3.982 | 58,248 | -0.05(-1.26%) |
Dec 03, 2015 | 3.995 | 4.033 | 3.986 | 4.033 | 66,311 | +0.04(+0.96%) |
Dec 02, 2015 | 4.008 | 4.012 | 3.995 | 3.995 | 40,972 | -0.00(-0.10%) |
Dec 01, 2015 | 3.986 | 3.999 | 3.974 | 3.999 | 29,873 | +0.03(+0.63%) |
Nov 30, 2015 | 3.969 | 3.974 | 3.961 | 3.974 | 65,407 | +0.00(+0.11%) |
Nov 27, 2015 | 3.948 | 3.969 | 3.948 | 3.969 | 19,230 | +0.01(+0.32%) |
Nov 25, 2015 | 3.935 | 3.957 | 3.957 | 3.957 | 82,445 | +0.01(+0.32%) |
Nov 24, 2015 | 3.935 | 3.961 | 3.935 | 3.944 | 52,258 | -0.01(-0.21%) |
Nov 23, 2015 | 3.974 | 3.978 | 3.944 | 3.952 | 60,938 | -0.02(-0.43%) |
Nov 20, 2015 | 3.999 | 4.006 | 3.969 | 3.969 | 76,582 | -0.03(-0.85%) |
Nov 19, 2015 | 4.024 | 4.024 | 4.003 | 4.003 | 80,980 | -0.03(-0.63%) |
Nov 18, 2015 | 4.041 | 4.049 | 3.999 | 4.029 | 80,077 | -0.02(-0.52%) |
Nov 17, 2015 | 4.063 | 4.063 | 4.041 | 4.050 | 48,840 | -0.01(-0.31%) |
Nov 16, 2015 | 4.058 | 4.075 | 4.058 | 4.063 | 14,882 | -0.00(-0.10%) |
Nov 13, 2015 | 4.054 | 4.088 | 4.050 | 4.067 | 78,697 | +0.02(+0.54%) |
Nov 12, 2015 | 4.037 | 4.050 | 4.037 | 4.045 | 50,489 | +0.01(+0.20%) |
Nov 11, 2015 | 4.041 | 4.050 | 4.033 | 4.037 | 56,133 | -0.01(-0.31%) |
Nov 10, 2015 | 4.033 | 4.058 | 4.033 | 4.050 | 28,130 | +0.00(+0.10%) |
Nov 09, 2015 | 4.080 | 4.097 | 4.033 | 4.046 | 64,632 | -0.04(-1.04%) |
Nov 06, 2015 | 4.084 | 4.099 | 4.046 | 4.088 | 30,943 | +0.00(+0.10%) |
Nov 05, 2015 | 4.122 | 4.161 | 4.076 | 4.084 | 35,482 | -0.04(-0.92%) |
Nov 04, 2015 | 4.156 | 4.172 | 4.122 | 4.122 | 25,525 | -0.03(-0.81%) |
Nov 03, 2015 | 4.172 | 4.257 | 4.156 | 4.156 | 52,186 | -0.01(-0.30%) |